Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $84.64 as of 5/30/2025 8:52:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.70 | 41.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 32.70 | 36.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 27.80 | 31.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 22.80 | 26.70 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 17.80 | 21.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 12.80 | 16.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 71.00 | 11.80 | 15.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 72.00 | 10.90 | 14.20 | 11.27 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 73.00 | 9.90 | 13.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 74.00 | 8.90 | 12.80 | 10.56 | % | 4 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 75.00 | 8.00 | 11.90 | 9.92 | +1.12 | +12.73% | 4 | 1 | 0.65 | 0.95 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 76.00 | 7.00 | 10.90 | 7.53 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.93 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 77.00 | 6.60 | 9.30 | % | 0 | 0 | 0.56 | 0.89 | 0.03 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 78.00 | 6.00 | 7.90 | 6.84 | +0.54 | +8.58% | 4 | 1 | 0.52 | 0.88 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 79.00 | 5.90 | 6.40 | 6.10 | % | 5 | 0 | 0.26 | 0.83 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 80.00 | 4.20 | 6.00 | 4.35 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.77 | 0.05 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 81.00 | 4.20 | 4.80 | % | 0 | 0 | 0.47 | 0.73 | 0.06 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 82.00 | 2.35 | 4.00 | 2.48 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.67 | 0.06 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 83.00 | 1.85 | 3.30 | % | 0 | 0 | 0.38 | 0.60 | 0.07 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 84.00 | 2.25 | 2.55 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.54 | 0.07 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 1.75 | 2.95 | 1.52 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.46 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 86.00 | 0.60 | 1.60 | 1.49 | % | 307 | 0 | 0.21 | 0.39 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 87.00 | 0.90 | 2.15 | % | 0 | 0 | 0.19 | 0.32 | 0.07 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 88.00 | 0.55 | 1.05 | % | 0 | 0 | 0.40 | 0.26 | 0.06 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.80 | % | 0 | 0 | 0.16 | 0.20 | 0.05 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.44 | 0.16 | 0.05 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 91.00 | 0.00 | 2.30 | % | 0 | 0 | 0.46 | 0.12 | 0.04 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.09 | 0.03 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.06 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.03 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 71.00 | 0.00 | 2.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 74.00 | 0.05 | 1.50 | % | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.10 | 0.75 | % | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 76.00 | 0.10 | 0.65 | % | 0 | 0 | 0.32 | -0.07 | 0.03 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 77.00 | 0.15 | 0.75 | 0.45 | % | 1 | 0 | 0.25 | -0.11 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 78.00 | 0.15 | 1.85 | % | 0 | 0 | 0.45 | -0.12 | 0.04 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 79.00 | 0.35 | 0.80 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.17 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.65 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.23 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 81.00 | 0.80 | 1.10 | 1.39 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.27 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 1.35 | 1.63 | 0.00 | 0.00% | 0 | 8 | 0.15 | -0.33 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 83.00 | 0.50 | 3.20 | 1.70 | -0.27 | -13.71% | 2 | 9 | 0.29 | -0.40 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 84.00 | 0.05 | 2.10 | 1.84 | % | 10 | 0 | 0.20 | -0.46 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 85.00 | 2.10 | 2.70 | 3.09 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.54 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 86.00 | 2.75 | 3.20 | % | 0 | 0 | 0.37 | -0.61 | 0.07 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 87.00 | 1.55 | 3.80 | % | 0 | 0 | 0.34 | -0.68 | 0.07 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 88.00 | 2.90 | 4.60 | % | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 89.00 | 3.00 | 7.00 | % | 0 | 0 | 0.39 | -0.80 | 0.05 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 4.10 | 7.80 | % | 0 | 0 | 0.42 | -0.84 | 0.05 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 91.00 | 4.80 | 8.80 | % | 0 | 0 | 0.43 | -0.88 | 0.04 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 92.00 | 5.70 | 9.70 | % | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 93.00 | 6.70 | 10.70 | % | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 94.00 | 7.70 | 11.70 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 8.70 | 12.60 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 13.50 | 17.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 18.60 | 22.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |