Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $81.32 as of 8/29/2025 8:12:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.40 | 38.50 | 36.45 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 29.50 | 33.50 | 31.50 | % | 0.63 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 24.50 | 28.50 | 26.50 | % | 0.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 19.50 | 23.50 | 21.50 | % | 0.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 14.50 | 18.50 | 16.50 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 66.00 | 13.50 | 17.50 | 15.50 | % | 0.23 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 67.00 | 12.50 | 16.50 | 14.50 | % | 0.22 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 11.50 | 15.50 | 13.50 | % | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 10.50 | 14.50 | 12.50 | 9.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 70.00 | 9.50 | 13.60 | 11.55 | % | 0.17 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 71.00 | 8.50 | 12.50 | 10.50 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.00 | 7.50 | 11.50 | 9.50 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 73.00 | 6.60 | 10.60 | 8.60 | % | 0.12 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 74.00 | 5.60 | 9.60 | 7.60 | % | 0.10 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 4.60 | 8.60 | 6.60 | % | 0.09 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 76.00 | 3.60 | 7.60 | 5.60 | % | 0.07 | 0 | 0 | 0.70 | 0.97 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 77.00 | 2.80 | 6.70 | 4.75 | % | 0.06 | 0 | 0 | 0.65 | 0.94 | 0.04 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 78.00 | 3.60 | 3.80 | 3.70 | % | 0.05 | 0 | 0 | 0.19 | 0.86 | 0.07 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 79.00 | 2.40 | 2.90 | 2.65 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 295 | 0.15 | 0.79 | 0.09 | -0.04 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 1.95 | 2.10 | 2.03 | % | 0.03 | 0 | 0 | 0.18 | 0.70 | 0.12 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 81.00 | 1.30 | 1.45 | 1.38 | 1.67 | -0.70 | -29.54% | 0.02 | 7 | 38 | 0.17 | 0.57 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 0.75 | 0.85 | 0.80 | 1.05 | -0.03 | -2.78% | 0.01 | 19 | 105 | 0.16 | 0.43 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.17 | -25.38% | 0.01 | 69 | 35 | 0.16 | 0.29 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 0.20 | 0.30 | 0.25 | 0.34 | +0.04 | +13.34% | 0.00 | 2 | 19 | 0.17 | 0.17 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.22 | -0.15 | -40.55% | 0.00 | 2 | 11 | 0.17 | 0.09 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | 0.05 | 0.04 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.02 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.03 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 0.10 | 2.25 | 1.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.06 | 0.04 | -0.02 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.20 | -0.14 | 0.07 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 79.00 | 0.30 | 0.40 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 4 | 26 | 0.19 | -0.21 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.05 | -8.48% | 0.01 | 4 | 6 | 0.18 | -0.30 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 0.80 | 0.95 | 0.88 | 0.77 | -0.10 | -11.50% | 0.01 | 4 | 21 | 0.17 | -0.43 | 0.14 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 1.30 | 1.45 | 1.38 | 1.27 | +0.50 | +64.94% | 0.02 | 10 | 6 | 0.17 | -0.57 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 1.90 | 2.10 | 2.00 | 1.92 | +0.04 | +2.13% | 0.02 | 4 | 7 | 0.16 | -0.71 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 2.70 | 2.90 | 2.80 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.16 | -0.83 | 0.10 | -0.03 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 1.70 | 5.00 | 3.35 | % | 0.04 | 0 | 0 | 0.45 | -0.91 | 0.07 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 86.00 | 2.70 | 6.60 | 4.65 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | -0.95 | 0.04 | -0.01 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 3.60 | 7.60 | 5.60 | % | 0.06 | 0 | 0 | 0.66 | -0.98 | 0.02 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 88.00 | 4.60 | 8.60 | 6.60 | % | 0.07 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 89.00 | 5.60 | 9.60 | 7.60 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 6.60 | 10.60 | 8.60 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 91.00 | 7.60 | 11.40 | 9.50 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 8.60 | 12.60 | 10.60 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 93.00 | 9.60 | 13.60 | 11.60 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 94.00 | 10.60 | 14.30 | 12.45 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 11.60 | 15.60 | 13.60 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 16.60 | 20.20 | 18.40 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 21.60 | 25.50 | 23.55 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |