Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $83.66 as of 5/5/2025 7:24:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 43.60 | 47.60 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 41.20 | 45.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.50 | 38.60 | 42.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 36.10 | 40.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 47.50 | 33.70 | 37.60 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 31.20 | 35.00 | 33.20 | 0.00 | 0.00% | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 27.30 | 30.00 | 28.56 | % | 16 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 60.00 | 22.50 | 24.60 | 23.60 | % | 16 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 62.50 | 19.20 | 21.20 | 20.78 | +0.84 | +4.22% | 16 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 17.10 | 19.20 | 18.31 | -4.25 | -18.84% | 16 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 67.50 | 14.30 | 16.70 | 9.10 | 0.00 | 0.00% | 0 | 164 | 1.06 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 12.40 | 15.70 | 14.54 | % | 16 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 70.00 | 11.30 | 15.00 | 13.57 | -0.43 | -3.08% | 16 | 104 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 11.40 | 14.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 72.00 | 9.20 | 13.20 | 12.14 | +1.24 | +11.38% | 16 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 72.50 | 8.80 | 12.70 | 11.68 | +2.38 | +25.60% | 16 | 277 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 8.30 | 12.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 74.00 | 8.60 | 10.20 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 7.20 | 9.20 | 8.88 | -0.22 | -2.42% | 2 | 352 | 0.87 | 0.97 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 6.00 | 8.90 | % | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 77.00 | 6.10 | 6.70 | % | 0 | 0 | 0.45 | 0.92 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 77.50 | 4.90 | 6.30 | 6.45 | -0.32 | -4.73% | 3 | 1,383 | 0.46 | 0.90 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 4.10 | 5.50 | % | 0 | 0 | 0.17 | 0.89 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 79.00 | 3.10 | 4.60 | % | 0 | 0 | 0.18 | 0.85 | 0.06 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 3.50 | 3.70 | 3.60 | -0.85 | -19.11% | 19 | 751 | 0.27 | 0.79 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 2.70 | 2.90 | 3.40 | -0.10 | -2.86% | 5 | 25 | 0.26 | 0.72 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 2.00 | 2.20 | 2.72 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.63 | 0.10 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 1.70 | 1.90 | 1.86 | -0.45 | -19.49% | 24 | 417 | 0.25 | 0.58 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 1.40 | 1.60 | 1.85 | -0.27 | -12.74% | 11 | 71 | 0.25 | 0.52 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 0.95 | 1.10 | 1.35 | -0.20 | -12.91% | 3 | 25 | 0.24 | 0.41 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.55 | 0.70 | 0.63 | -0.28 | -30.77% | 23 | 1,552 | 0.23 | 0.30 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 0.30 | 0.40 | 0.47 | +0.03 | +6.82% | 1 | 60 | 0.22 | 0.20 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 87.00 | 0.15 | 0.25 | 0.20 | -0.17 | -45.95% | 3 | 221 | 0.22 | 0.12 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 87.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 11 | 295 | 0.22 | 0.09 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 0.05 | 0.15 | % | 0 | 0 | 0.22 | 0.07 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 89.00 | 0.00 | 0.25 | 0.05 | -0.24 | -82.76% | 2 | 9 | 0.25 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.02 | -0.16 | -88.89% | 3 | 584 | 0.25 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 92.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 107 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 94.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 5,768 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.89 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.70 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.20 | 0.59 | % | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 50.00 | 0.00 | 0.20 | 0.74 | % | 1 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 55.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 142 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 217 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 769 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 71.00 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 72.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 575 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 73.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 288 | 0.85 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 74.00 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.10 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 365 | 0.47 | -0.03 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 76.00 | 0.10 | 0.20 | 0.14 | -0.31 | -68.89% | 1 | 5 | 0.35 | -0.06 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 77.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 29 | 0.33 | -0.08 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 77.50 | 0.15 | 0.25 | 0.15 | -0.06 | -28.58% | 1 | 684 | 0.31 | -0.10 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 78.00 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 70 | 6 | 0.31 | -0.11 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 79.00 | 0.30 | 0.40 | 0.25 | -0.15 | -37.50% | 2 | 5 | 0.30 | -0.15 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.45 | 0.55 | 0.33 | -1.59 | -82.82% | 6 | 781 | 0.28 | -0.21 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 81.00 | 0.65 | 0.75 | 0.50 | -0.20 | -28.58% | 1 | 37 | 0.27 | -0.28 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 82.00 | 0.90 | 1.05 | 1.00 | -0.05 | -4.77% | 1 | 38 | 0.26 | -0.37 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 1.10 | 1.25 | 0.85 | -0.03 | -3.41% | 4 | 684 | 0.26 | -0.42 | 0.11 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 83.00 | 1.30 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.48 | 0.11 | -0.07 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 84.00 | 1.80 | 2.00 | % | 0 | 0 | 0.24 | -0.59 | 0.11 | -0.07 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 2.40 | 2.60 | 2.03 | 0.00 | 0.00% | 0 | 1,007 | 0.23 | -0.70 | 0.10 | -0.06 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 86.00 | 2.90 | 3.40 | % | 0 | 0 | 0.17 | -0.80 | 0.09 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 87.00 | 4.00 | 4.30 | % | 0 | 0 | 0.43 | -0.88 | 0.06 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 87.50 | 3.30 | 5.40 | 4.50 | -1.50 | -25.00% | 14 | 78 | 0.45 | -0.91 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 88.00 | 4.10 | 5.30 | % | 0 | 0 | 0.39 | -0.93 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 89.00 | 4.30 | 6.80 | % | 0 | 0 | 0.50 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 5.20 | 8.00 | 8.10 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 91.00 | 6.50 | 9.10 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 92.00 | 7.00 | 10.90 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 92.50 | 7.50 | 11.40 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 93.00 | 8.00 | 11.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 94.00 | 9.10 | 11.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 10.10 | 12.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 15.00 | 18.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 20.20 | 22.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 25.00 | 29.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 30.00 | 34.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |