Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $86.81 as of 4/2/2025 12:12:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.60 | 54.70 | % | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 40.00 | 45.60 | 49.70 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 45.00 | 40.60 | 44.70 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 50.00 | 35.60 | 39.70 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 55.00 | 30.60 | 34.70 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 60.00 | 25.60 | 29.50 | 27.12 | 0.00 | 0.00% | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 61.00 | 24.60 | 28.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 62.00 | 23.60 | 27.70 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 63.00 | 22.60 | 26.50 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 64.00 | 21.60 | 25.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 65.00 | 20.60 | 24.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 66.00 | 19.60 | 23.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 67.00 | 18.60 | 21.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 68.00 | 17.60 | 21.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 69.00 | 16.60 | 20.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 70.00 | 15.60 | 19.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 71.00 | 14.60 | 18.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 72.00 | 13.80 | 16.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 73.00 | 12.70 | 16.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 74.00 | 11.90 | 15.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 4/2/2025 10:58:48 AM EST |
| 75.00 | 10.60 | 14.10 | 6.61 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 10:58:48 AM EST |
| 76.00 | 9.90 | 13.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 77.00 | 8.80 | 12.00 | 6.10 | 0.00 | 0.00% | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 10:58:48 AM EST |
| 78.00 | 7.80 | 10.80 | 7.91 | 0.00 | 0.00% | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 79.00 | 6.80 | 10.30 | 6.92 | 0.00 | 0.00% | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 80.00 | 7.00 | 7.90 | 6.58 | 0.00 | 0.00% | 0 | 149 | 0.79 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 81.00 | 6.50 | 7.10 | 6.05 | 0.00 | 0.00% | 0 | 537 | 0.71 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 82.00 | 5.60 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 558 | 0.62 | 0.99 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 83.00 | 4.60 | 4.80 | 3.99 | 0.00 | 0.00% | 0 | 70 | 0.53 | 0.96 | 0.03 | -0.05 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 84.00 | 3.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 544 | 0.51 | 0.91 | 0.06 | -0.11 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 85.00 | 2.65 | 2.85 | 2.88 | +0.68 | +30.91% | 10 | 658 | 0.37 | 0.86 | 0.09 | -0.14 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 86.00 | 1.85 | 2.00 | 1.54 | 0.00 | 0.00% | 0 | 413 | 0.34 | 0.76 | 0.13 | -0.18 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 87.00 | 1.15 | 1.25 | 1.10 | +0.20 | +22.23% | 717 | 774 | 0.31 | 0.62 | 0.17 | -0.20 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 88.00 | 0.60 | 0.70 | 0.71 | +0.26 | +57.78% | 47 | 596 | 0.31 | 0.44 | 0.19 | -0.19 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 89.00 | 0.30 | 0.40 | 0.30 | +0.06 | +25.00% | 4 | 108 | 0.30 | 0.26 | 0.16 | -0.16 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 90.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 504 | 0.29 | 0.14 | 0.10 | -0.10 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 91.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.06 | 0.05 | -0.05 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 92.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 93.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 4/2/2025 10:58:48 AM EST |
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 48 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 67.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 10:58:48 AM EST |
| 68.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 10:58:48 AM EST |
| 69.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 9 | 2.46 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 10:58:48 AM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 71.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 10:58:48 AM EST |
| 72.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 100 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 10:58:48 AM EST |
| 73.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 10:58:48 AM EST |
| 74.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 10:58:48 AM EST |
| 75.00 | 0.00 | 0.10 | 0.58 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 10:58:48 AM EST |
| 76.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 10:58:48 AM EST |
| 77.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 10:58:48 AM EST |
| 78.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 533 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 10:58:48 AM EST |
| 79.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 469 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 467 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 81.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 229 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 82.00 | 0.05 | 0.15 | 0.07 | -0.02 | -22.23% | 11 | 1,052 | 0.93 | -0.01 | 0.01 | -0.01 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 83.00 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 1 | 124 | 0.47 | -0.04 | 0.03 | -0.05 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 84.00 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 4 | 683 | 0.39 | -0.09 | 0.06 | -0.11 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 85.00 | 0.15 | 0.20 | 0.15 | -0.25 | -62.50% | 1 | 245 | 0.38 | -0.14 | 0.09 | -0.14 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 86.00 | 0.30 | 0.35 | 0.35 | -0.35 | -50.00% | 47 | 217 | 0.36 | -0.24 | 0.13 | -0.18 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 87.00 | 0.55 | 0.65 | 0.60 | -0.55 | -47.83% | 21 | 69 | 0.33 | -0.38 | 0.17 | -0.20 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 88.00 | 1.00 | 1.15 | 1.02 | -0.63 | -38.19% | 9 | 5 | 0.32 | -0.56 | 0.19 | -0.19 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 89.00 | 1.60 | 1.80 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.74 | 0.16 | -0.16 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 90.00 | 2.45 | 2.65 | 2.85 | -0.65 | -18.58% | 1 | 2 | 0.29 | -0.86 | 0.10 | -0.10 | 4/2/2025 | 4/2/2025 10:58:48 AM EST |
| 91.00 | 3.20 | 3.80 | 4.50 | % | 1 | 0 | 0.85 | -0.94 | 0.05 | -0.05 | 4/2/2025 | 4/2/2025 10:58:48 AM EST | |
| 92.00 | 3.10 | 5.90 | % | 0 | 0 | 1.41 | -0.98 | 0.02 | -0.01 | 4/2/2025 10:58:48 AM EST | |||
| 93.00 | 4.10 | 7.40 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 94.00 | 4.80 | 8.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 95.00 | 5.60 | 9.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 96.00 | 7.10 | 10.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 97.00 | 7.30 | 11.40 | 9.93 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 10:58:48 AM EST |
| 98.00 | 9.00 | 12.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 99.00 | 10.00 | 13.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 100.00 | 10.80 | 14.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST | |||
| 105.00 | 16.00 | 19.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:48 AM EST |