Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $85.55 as of 6/4/2025 1:32:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.50 | 52.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 37.50 | 46.00 | 49.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 40.00 | 43.50 | 47.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 42.50 | 41.00 | 45.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 45.00 | 38.50 | 42.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 47.50 | 36.00 | 40.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 50.00 | 33.50 | 36.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 55.00 | 28.50 | 32.50 | 20.84 | 0.00 | 0.00% | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/4/2025 11:58:54 AM EST |
| 60.00 | 23.50 | 27.60 | 23.70 | 0.00 | 0.00% | 0 | 26 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 11:58:54 AM EST |
| 62.50 | 21.80 | 24.80 | 19.27 | 0.00 | 0.00% | 0 | 76 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/4/2025 11:58:54 AM EST |
| 65.00 | 18.50 | 22.20 | 10.90 | 0.00 | 0.00% | 0 | 84 | 1.35 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/4/2025 11:58:54 AM EST |
| 67.50 | 16.80 | 19.90 | 14.47 | 0.00 | 0.00% | 0 | 111 | 1.27 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/4/2025 11:58:54 AM EST |
| 70.00 | 14.30 | 17.40 | 12.50 | 0.00 | 0.00% | 0 | 6,390 | 1.13 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 11:58:54 AM EST |
| 72.00 | 11.60 | 15.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 72.50 | 12.30 | 14.30 | 9.96 | 0.00 | 0.00% | 0 | 406 | 0.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 11:58:54 AM EST |
| 73.00 | 11.00 | 14.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 74.00 | 9.90 | 13.40 | 9.43 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 11:58:54 AM EST |
| 75.00 | 10.40 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 996 | 0.62 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 11:58:54 AM EST |
| 76.00 | 7.60 | 11.50 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 77.00 | 6.60 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 30 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 77.50 | 7.80 | 8.50 | 5.75 | 0.00 | 0.00% | 0 | 777 | 0.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 78.00 | 6.20 | 8.80 | 5.68 | 0.00 | 0.00% | 0 | 17 | 0.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 79.00 | 5.80 | 7.20 | 5.15 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.97 | 0.04 | -0.01 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 80.00 | 5.60 | 6.30 | 5.85 | 0.00 | 0.00% | 0 | 2,003 | 0.38 | 0.91 | 0.05 | -0.02 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 81.00 | 4.70 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.86 | 0.06 | -0.02 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 82.00 | 3.50 | 4.10 | 3.60 | +0.20 | +5.89% | 1 | 41 | 0.26 | 0.80 | 0.07 | -0.03 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 82.50 | 3.40 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 533 | 0.25 | 0.76 | 0.08 | -0.03 | 6/2/2025 | 6/4/2025 11:58:54 AM EST |
| 83.00 | 3.00 | 3.20 | 2.59 | 0.00 | 0.00% | 0 | 88 | 0.24 | 0.72 | 0.09 | -0.03 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 84.00 | 2.30 | 2.45 | 2.10 | -0.18 | -7.90% | 4 | 77 | 0.22 | 0.64 | 0.10 | -0.04 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 85.00 | 1.65 | 1.80 | 1.70 | 0.00 | 0.00% | 38 | 3,646 | 0.21 | 0.53 | 0.11 | -0.04 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 86.00 | 1.15 | 1.25 | 1.25 | +0.20 | +19.05% | 3 | 41 | 0.21 | 0.42 | 0.11 | -0.04 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 87.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 241 | 0.20 | 0.31 | 0.10 | -0.03 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 87.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 756 | 0.20 | 0.26 | 0.10 | -0.03 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 88.00 | 0.40 | 0.50 | 0.34 | -0.14 | -29.17% | 21 | 66 | 0.20 | 0.21 | 0.09 | -0.03 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 89.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.19 | 0.14 | 0.07 | -0.02 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,948 | 0.19 | 0.08 | 0.05 | -0.02 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 91.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.22 | 0.05 | 0.03 | -0.01 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 92.00 | 0.00 | 1.30 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | -0.01 | 6/4/2025 11:58:54 AM EST | |||
| 92.50 | 0.00 | 1.70 | 0.04 | 0.00 | 0.00% | 0 | 283 | 0.59 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,564 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 11:58:54 AM EST |
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 253 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 11:58:54 AM EST |
| 105.00 | 0.00 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 6/4/2025 11:58:54 AM EST |
| 110.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 6/4/2025 11:58:54 AM EST |
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 203 | 2.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/4/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 223 | 2.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/4/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 26 | 2.37 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/4/2025 11:58:54 AM EST |
| 42.50 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 17 | 2.27 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/4/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 665 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 47.50 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 149 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 50.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 170 | 2.02 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/4/2025 11:58:54 AM EST |
| 55.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 1,885 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/4/2025 11:58:54 AM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,481 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 11:58:54 AM EST |
| 62.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 11:58:54 AM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9,560 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 11:58:54 AM EST |
| 67.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 336 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 13,512 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 72.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 549 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 73.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 74.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,096 | 0.38 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 76.00 | 0.00 | 1.60 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 11:58:54 AM EST |
| 77.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 11:58:54 AM EST |
| 77.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,063 | 0.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 78.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 11:58:54 AM EST |
| 79.00 | 0.00 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.03 | 0.04 | -0.01 | 5/30/2025 | 6/4/2025 11:58:54 AM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 933 | 0.26 | -0.09 | 0.05 | -0.02 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 81.00 | 0.35 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 50 | 0.24 | -0.14 | 0.06 | -0.02 | 6/2/2025 | 6/4/2025 11:58:54 AM EST |
| 82.00 | 0.50 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 44 | 0.23 | -0.20 | 0.07 | -0.03 | 6/2/2025 | 6/4/2025 11:58:54 AM EST |
| 82.50 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 646 | 0.23 | -0.24 | 0.08 | -0.03 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 83.00 | 0.70 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 51 | 0.22 | -0.28 | 0.09 | -0.03 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 84.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 38 | 0.21 | -0.36 | 0.10 | -0.04 | 6/3/2025 | 6/4/2025 11:58:54 AM EST |
| 85.00 | 1.35 | 1.45 | 1.45 | +0.18 | +14.18% | 62 | 786 | 0.21 | -0.47 | 0.11 | -0.04 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 86.00 | 1.85 | 1.95 | 2.04 | +0.33 | +19.30% | 2 | 1 | 0.20 | -0.58 | 0.11 | -0.04 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 87.00 | 2.40 | 2.55 | 2.66 | +0.16 | +6.40% | 30 | 38 | 0.20 | -0.69 | 0.10 | -0.03 | 6/4/2025 | 6/4/2025 11:58:54 AM EST |
| 87.50 | 2.75 | 2.90 | 3.85 | 0.00 | 0.00% | 0 | 240 | 0.20 | -0.74 | 0.10 | -0.03 | 6/2/2025 | 6/4/2025 11:58:54 AM EST |
| 88.00 | 3.10 | 3.30 | 5.45 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.79 | 0.09 | -0.03 | 5/28/2025 | 6/4/2025 11:58:54 AM EST |
| 89.00 | 3.90 | 4.10 | % | 0 | 0 | 0.20 | -0.86 | 0.07 | -0.02 | 6/4/2025 11:58:54 AM EST | |||
| 90.00 | 3.60 | 5.70 | 6.38 | 0.00 | 0.00% | 0 | 270 | 0.51 | -0.92 | 0.05 | -0.02 | 5/20/2025 | 6/4/2025 11:58:54 AM EST |
| 91.00 | 5.20 | 6.30 | % | 0 | 0 | 0.51 | -0.95 | 0.03 | -0.01 | 6/4/2025 11:58:54 AM EST | |||
| 92.00 | 5.70 | 8.90 | 8.37 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.97 | 0.02 | -0.01 | 5/20/2025 | 6/4/2025 11:58:54 AM EST |
| 92.50 | 5.80 | 9.20 | % | 0 | 0 | 0.69 | -0.98 | 0.02 | -0.01 | 6/4/2025 11:58:54 AM EST | |||
| 93.00 | 6.00 | 9.90 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 94.00 | 7.50 | 10.90 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 95.00 | 7.90 | 11.50 | 16.77 | 0.00 | 0.00% | 0 | 4 | 0.79 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 6/4/2025 11:58:54 AM EST |
| 96.00 | 8.90 | 12.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 100.00 | 12.90 | 16.80 | 29.42 | 0.00 | 0.00% | 0 | 9 | 0.96 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/4/2025 11:58:54 AM EST |
| 105.00 | 17.90 | 21.80 | 34.42 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/4/2025 11:58:54 AM EST |
| 110.00 | 22.90 | 26.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 115.00 | 27.90 | 31.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 120.00 | 32.90 | 36.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST | |||
| 125.00 | 37.60 | 41.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/4/2025 11:58:54 AM EST |