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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 41.90 | 46.00 | 43.95 | % | 1.17 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 39.80 | 43.50 | 41.65 | % | 1.04 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 42.50 | 36.90 | 41.00 | 38.95 | % | 0.92 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 35.10 | 38.50 | 36.80 | % | 0.82 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.50 | 32.00 | 36.00 | 34.00 | % | 0.72 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 29.90 | 33.50 | 31.70 | 26.06 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 24.90 | 28.50 | 26.70 | 28.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 20.90 | 23.50 | 22.20 | 20.70 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 4:00:00 PM EST |
| 62.50 | 17.00 | 21.00 | 19.00 | 15.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 15.70 | 18.00 | 16.85 | 15.80 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.03 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 67.50 | 13.30 | 15.20 | 14.25 | 15.60 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 12.20 | 15.60 | 13.90 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 10.50 | 14.60 | 12.55 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 10.80 | 11.90 | 11.35 | 13.91 | 0.00 | 0.00% | 0.16 | 0 | 138 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 9.20 | 12.40 | 10.80 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.00 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.50 | 8.00 | 10.80 | 9.40 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.73 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 6.60 | 10.60 | 8.60 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 74.00 | 6.20 | 9.50 | 7.85 | % | 0.11 | 0 | 0 | 0.68 | 0.99 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 6.50 | 6.70 | 6.60 | 8.02 | 0.00 | 0.00% | 0.09 | 0 | 363 | 0.28 | 0.96 | 0.03 | -0.01 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 4.20 | 7.20 | 5.70 | % | 0.07 | 0 | 0 | 0.54 | 0.92 | 0.04 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 77.00 | 4.60 | 4.80 | 4.70 | % | 0.06 | 0 | 0 | 0.25 | 0.87 | 0.06 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 77.50 | 4.10 | 4.30 | 4.20 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 788 | 0.23 | 0.85 | 0.06 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 3.70 | 3.90 | 3.80 | % | 0.05 | 0 | 0 | 0.23 | 0.81 | 0.07 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 79.00 | 2.85 | 3.00 | 2.93 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.20 | 0.73 | 0.09 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 2.10 | 2.25 | 2.18 | 2.75 | +0.37 | +15.55% | 0.03 | 1 | 1,195 | 0.19 | 0.64 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 1.45 | 1.65 | 1.55 | 1.65 | -0.05 | -2.95% | 0.02 | 31 | 13 | 0.19 | 0.53 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 0.90 | 1.10 | 1.00 | 1.15 | +0.05 | +4.55% | 0.01 | 117 | 109 | 0.17 | 0.42 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.50 | 0.70 | 0.90 | 0.80 | 0.80 | -0.10 | -11.12% | 0.01 | 9 | 1,323 | 0.17 | 0.37 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.16 | -19.76% | 0.01 | 4 | 67 | 0.17 | 0.31 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 0.30 | 0.45 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.17 | 0.22 | 0.09 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.17 | 0.15 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.16 | 0.09 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 87.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.06 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 1,261 | 0.26 | 0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | 0.03 | 0.02 | -0.01 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.67 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.50 | 0.00 | 1.15 | 0.58 | 0.08 | -0.03 | -27.28% | 0.01 | 14 | 486 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/29/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/29/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 304 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,937 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.55 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.28 | -0.01 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 4 | 569 | 0.25 | -0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 76.00 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | -0.08 | 0.04 | -0.01 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 77.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 24 | 0.21 | -0.13 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 77.50 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.21 | -0.15 | 0.06 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 78.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.20 | -0.19 | 0.07 | -0.02 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 79.00 | 0.60 | 0.75 | 0.68 | 0.64 | -0.02 | -3.03% | 0.01 | 21 | 2 | 0.20 | -0.27 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.12 | +14.46% | 0.01 | 15 | 687 | 0.19 | -0.36 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 81.00 | 1.25 | 1.45 | 1.35 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.19 | -0.47 | 0.11 | -0.03 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 82.00 | 1.75 | 1.95 | 1.85 | 1.90 | +0.10 | +5.56% | 0.02 | 13 | 12 | 0.18 | -0.58 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 82.50 | 2.10 | 2.25 | 2.18 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 465 | 0.18 | -0.63 | 0.11 | -0.03 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 83.00 | 2.40 | 3.20 | 2.80 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.69 | 0.10 | -0.03 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 84.00 | 3.10 | 3.40 | 3.25 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.18 | -0.78 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 85.00 | 2.20 | 6.10 | 4.15 | 6.79 | 0.00 | 0.00% | 0.05 | 0 | 248 | 0.50 | -0.85 | 0.07 | -0.02 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 86.00 | 2.95 | 7.00 | 4.98 | % | 0.06 | 0 | 0 | 0.53 | -0.91 | 0.05 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 87.00 | 4.10 | 7.40 | 5.75 | % | 0.07 | 0 | 0 | 0.48 | -0.94 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 87.50 | 6.40 | 6.60 | 6.50 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 524 | 0.25 | -0.96 | 0.03 | -0.01 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 88.00 | 5.10 | 8.30 | 6.70 | % | 0.08 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 89.00 | 5.90 | 9.90 | 7.90 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 6.90 | 10.90 | 8.90 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 7/1/2025 | 8/29/2025 4:00:00 PM EST |
| 91.00 | 7.90 | 11.90 | 9.90 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.00 | 9.20 | 12.30 | 10.75 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 92.50 | 9.40 | 12.80 | 11.10 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 4:00:00 PM EST |
| 95.00 | 12.10 | 15.30 | 13.70 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 16.80 | 20.80 | 18.80 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 21.80 | 25.80 | 23.80 | 21.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 4:00:00 PM EST |
| 110.00 | 26.80 | 30.50 | 28.65 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 31.80 | 35.90 | 33.85 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 36.80 | 40.80 | 38.80 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 41.80 | 45.80 | 43.80 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |