Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $81.62 as of 5/27/2025 3:52:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 39.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 47.50 | 33.80 | 37.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 50.00 | 31.70 | 35.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 55.00 | 26.20 | 30.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 60.00 | 21.30 | 25.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 65.00 | 16.40 | 20.50 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 70.00 | 12.00 | 15.20 | % | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 72.50 | 10.60 | 11.70 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.90 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 75.00 | 8.80 | 9.00 | 7.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.84 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 77.50 | 6.60 | 6.90 | 6.80 | +0.80 | +13.34% | 3 | 5 | 0.25 | 0.77 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 80.00 | 4.70 | 4.90 | 4.50 | +0.35 | +8.44% | 8 | 48 | 0.24 | 0.68 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 82.50 | 3.00 | 3.30 | 2.55 | 0.00 | 0.00% | 0 | 195 | 0.22 | 0.56 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 85.00 | 1.80 | 1.95 | 1.94 | +0.49 | +33.80% | 6 | 262 | 0.21 | 0.40 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 87.50 | 0.95 | 1.05 | 1.05 | +0.25 | +31.25% | 3 | 148 | 0.20 | 0.25 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 90.00 | 0.40 | 0.55 | 0.50 | +0.15 | +42.86% | 22 | 143 | 0.20 | 0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.04 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 65.00 | 0.05 | 0.20 | % | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 70.00 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 50 | 41 | 0.32 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 72.50 | 0.35 | 0.45 | 0.45 | -0.30 | -40.00% | 62 | 38 | 0.29 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 75.00 | 0.60 | 0.65 | 0.65 | -0.50 | -43.48% | 5 | 30 | 0.27 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 77.50 | 0.45 | 1.05 | 1.00 | -0.42 | -29.58% | 3 | 116 | 0.25 | -0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 80.00 | 1.45 | 1.60 | 1.53 | -0.64 | -29.50% | 7 | 63 | 0.23 | -0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 82.50 | 1.35 | 2.45 | 2.39 | -0.86 | -26.47% | 39 | 106 | 0.22 | -0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 85.00 | 3.50 | 3.80 | 4.65 | 0.00 | 0.00% | 0 | 177 | 0.21 | -0.60 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 87.50 | 5.20 | 5.40 | 5.90 | -0.50 | -7.82% | 2 | 6 | 0.20 | -0.75 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 90.00 | 7.20 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.85 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 95.00 | 10.10 | 14.10 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 100.00 | 15.00 | 19.10 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:49 PM EST |
| 105.00 | 20.00 | 24.00 | 20.71 | 0.00 | 0.00% | 0 | 8 | 0.66 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:49 PM EST |
| 110.00 | 25.10 | 28.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 115.00 | 30.00 | 34.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 120.00 | 35.00 | 39.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 125.00 | 40.00 | 44.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 130.00 | 45.00 | 49.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |