Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $82.59 as of 8/22/2025 7:42:40 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 | 36.40 | 40.40 | 38.40 | % | 0.85 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 31.40 | 35.40 | 33.40 | % | 0.67 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 26.40 | 30.40 | 28.40 | % | 0.52 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 21.40 | 25.40 | 23.40 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 16.40 | 20.40 | 18.40 | % | 0.28 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 66.00 | 16.00 | 19.40 | 17.70 | % | 0.27 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 67.00 | 14.90 | 18.40 | 16.65 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 68.00 | 13.90 | 17.40 | 15.65 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 69.00 | 12.60 | 15.50 | 14.05 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 13.00 | 14.10 | 13.55 | 13.42 | +0.92 | +7.36% | 0.19 | 10 | 13 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 71.00 | 10.80 | 14.40 | 12.60 | % | 0.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 72.00 | 9.90 | 13.40 | 11.65 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 73.00 | 8.50 | 12.40 | 10.45 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 74.00 | 7.60 | 11.40 | 9.50 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 7.70 | 10.40 | 9.05 | 8.40 | +5.41 | +180.94% | 0.12 | 1 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 76.00 | 6.90 | 9.50 | 8.20 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 77.00 | 4.50 | 8.50 | 6.50 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 78.00 | 3.50 | 7.40 | 5.45 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.92 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 79.00 | 4.40 | 4.60 | 4.50 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.34 | 0.98 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 2.80 | 5.30 | 4.05 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.77 | 0.94 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 81.00 | 2.55 | 2.70 | 2.63 | 2.70 | +0.57 | +26.77% | 0.03 | 1 | 42 | 0.24 | 0.87 | 0.09 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 82.00 | 1.70 | 1.85 | 1.78 | 1.72 | +0.37 | +27.41% | 0.02 | 190 | 45 | 0.18 | 0.76 | 0.15 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 0.95 | 1.10 | 1.03 | 1.08 | +0.28 | +35.00% | 0.01 | 55 | 125 | 0.17 | 0.60 | 0.20 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 84.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.15 | +35.72% | 0.01 | 12 | 24 | 0.18 | 0.39 | 0.21 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.29 | +0.06 | +26.09% | 0.00 | 9 | 29 | 0.15 | 0.21 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.39 | -81.25% | 0.00 | 11 | 1 | 0.19 | 0.09 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.33 | -86.85% | 0.00 | 15 | 4 | 0.26 | 0.03 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 88.00 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.05 | 0.03 | 0.79 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.98 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 69.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 15 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 11 | 82 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 73.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 2.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.47 | -0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.37 | -0.02 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 376 | 0.25 | -0.06 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.25 | -0.13 | 0.09 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 82.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.35 | -53.85% | 0.00 | 10 | 4 | 0.18 | -0.24 | 0.15 | -0.05 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 83.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.54 | -49.55% | 0.01 | 7 | 8 | 0.17 | -0.40 | 0.20 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 84.00 | 0.95 | 1.10 | 1.03 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.16 | -0.61 | 0.21 | -0.05 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 1.65 | 1.85 | 1.75 | 1.80 | -0.75 | -29.42% | 0.02 | 7 | 1 | 0.14 | -0.79 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 86.00 | 1.70 | 4.30 | 3.00 | % | 0.03 | 0 | 0 | 0.73 | -0.91 | 0.09 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 87.00 | 1.80 | 5.70 | 3.75 | % | 0.04 | 0 | 0 | 0.78 | -0.97 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 88.00 | 2.65 | 6.60 | 4.63 | % | 0.05 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 89.00 | 3.70 | 7.60 | 5.65 | % | 0.06 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 4.70 | 8.60 | 6.65 | % | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 91.00 | 5.70 | 9.60 | 7.65 | % | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 92.00 | 6.70 | 10.60 | 8.65 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 93.00 | 7.70 | 11.60 | 9.65 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 94.00 | 8.70 | 12.60 | 10.65 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 9.60 | 13.60 | 11.60 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 14.60 | 18.70 | 16.65 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 19.60 | 23.70 | 21.65 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |