Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $81.62 as of 5/27/2025 2:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.30 | 40.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 31.30 | 35.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 55.00 | 26.30 | 30.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 60.00 | 21.40 | 25.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 16.50 | 20.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 69.00 | 12.40 | 16.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 11.40 | 14.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 71.00 | 10.40 | 14.30 | 12.14 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 72.00 | 9.40 | 12.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 73.00 | 8.40 | 12.30 | 9.84 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:00 PM EST |
| 74.00 | 7.40 | 11.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 75.00 | 6.40 | 9.70 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.99 | 0.01 | -0.02 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 76.00 | 5.60 | 9.40 | 6.79 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.98 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 77.00 | 4.50 | 8.40 | 5.68 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.96 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 78.00 | 3.70 | 6.00 | 6.45 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.93 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 79.00 | 3.80 | 5.20 | 4.52 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.91 | 0.05 | -0.04 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 1.70 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.86 | 0.07 | -0.05 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 81.00 | 2.15 | 3.70 | 2.10 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.77 | 0.09 | -0.06 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 82.00 | 1.90 | 2.15 | 2.06 | +0.59 | +40.14% | 6 | 38 | 0.27 | 0.68 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 83.00 | 1.00 | 1.45 | 1.40 | +0.55 | +64.71% | 31 | 59 | 0.22 | 0.56 | 0.13 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 84.00 | 0.85 | 1.15 | 0.93 | +0.32 | +52.46% | 40 | 55 | 0.22 | 0.43 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 0.50 | 0.65 | 0.50 | +0.17 | +51.52% | 11 | 64 | 0.21 | 0.30 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 86.00 | 0.20 | 0.40 | 0.30 | -0.10 | -25.00% | 10 | 4 | 0.20 | 0.19 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 87.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.11 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 88.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.06 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 89.00 | 0.00 | 0.20 | 0.13 | +0.05 | +62.50% | 5 | 24 | 0.31 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 91.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 92.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 96.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 72.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:00 PM EST |
| 73.00 | 0.00 | 1.05 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 74.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.63 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.01 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 76.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.02 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 77.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.04 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 78.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.07 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 79.00 | 0.00 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.09 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 0.00 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 48 | 0.50 | -0.14 | 0.07 | -0.05 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 81.00 | 0.25 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.23 | 0.09 | -0.06 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 82.00 | 0.60 | 0.95 | 1.25 | -0.08 | -6.02% | 2 | 44 | 0.24 | -0.32 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 83.00 | 0.90 | 1.25 | 1.07 | -0.62 | -36.69% | 4 | 20 | 0.31 | -0.44 | 0.13 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 84.00 | 1.40 | 1.55 | 1.52 | -0.70 | -31.54% | 2 | 10 | 0.21 | -0.57 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 1.65 | 2.20 | 3.39 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.70 | 0.12 | -0.05 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 86.00 | 1.75 | 2.95 | % | 0 | 0 | 0.23 | -0.81 | 0.09 | -0.04 | 5/27/2025 1:59:00 PM EST | |||
| 87.00 | 3.20 | 4.50 | % | 0 | 0 | 0.37 | -0.89 | 0.06 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 88.00 | 4.10 | 5.10 | % | 0 | 0 | 0.32 | -0.94 | 0.04 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 89.00 | 5.10 | 7.10 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 5.20 | 8.40 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 91.00 | 6.10 | 9.80 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 92.00 | 6.80 | 10.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 93.00 | 7.90 | 11.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 94.00 | 8.80 | 12.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 9.90 | 13.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 96.00 | 11.00 | 14.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 14.80 | 18.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 19.80 | 23.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |