Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $83.17 as of 5/28/2025 4:22:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.70 | 39.80 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 50.00 | 30.70 | 34.80 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 55.00 | 25.80 | 29.80 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 60.00 | 20.90 | 24.80 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 65.00 | 15.90 | 19.80 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 69.00 | 11.90 | 15.80 | 13.65 | 0.00 | 0.00% | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 2:58:55 PM EST |
| 70.00 | 10.90 | 14.80 | 12.52 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 71.00 | 9.90 | 13.70 | 11.54 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 72.00 | 8.90 | 12.80 | 11.34 | 0.00 | 0.00% | 0 | 8 | 2.58 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 2:58:55 PM EST |
| 73.00 | 7.90 | 11.80 | 10.69 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:58:55 PM EST |
| 74.00 | 6.90 | 10.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:58:55 PM EST |
| 75.00 | 6.10 | 9.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 76.00 | 5.00 | 8.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 77.00 | 3.90 | 7.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 78.00 | 3.00 | 6.90 | % | 0 | 0 | 1.12 | 1.00 | 0.01 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 79.00 | 2.00 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.99 | 0.02 | -0.01 | 5/14/2025 | 5/28/2025 2:58:55 PM EST |
| 80.00 | 1.55 | 4.90 | 2.04 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.93 | 0.07 | -0.08 | 5/23/2025 | 5/28/2025 2:58:55 PM EST |
| 81.00 | 1.30 | 2.45 | 2.44 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.85 | 0.12 | -0.12 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 82.00 | 1.05 | 1.20 | 1.47 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.73 | 0.19 | -0.15 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 83.00 | 0.45 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.52 | 0.25 | -0.16 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 84.00 | 0.15 | 0.25 | 0.30 | -0.01 | -3.23% | 7 | 696 | 0.25 | 0.28 | 0.21 | -0.12 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 1 | 40 | 0.26 | 0.11 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | -0.12 | -54.55% | 5 | 42 | 0.44 | 0.03 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 87.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 88.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 89.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/28/2025 2:58:55 PM EST |
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 92.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 96.00 | 0.00 | 0.55 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 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 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 69.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:58:55 PM EST |
| 71.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:58:55 PM EST |
| 72.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:58:55 PM EST |
| 73.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 2:58:55 PM EST |
| 74.00 | 0.00 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 733 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 76.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 2:58:55 PM EST |
| 77.00 | 0.00 | 0.30 | 0.05 | -0.17 | -77.28% | 1 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 78.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.01 | 0.00 | 4/30/2025 | 5/28/2025 2:58:55 PM EST |
| 79.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 2:58:55 PM EST |
| 80.00 | 0.05 | 0.15 | 0.09 | +0.01 | +12.50% | 7 | 815 | 0.37 | -0.07 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 81.00 | 0.10 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.15 | 0.12 | -0.12 | 5/23/2025 | 5/28/2025 2:58:55 PM EST |
| 82.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 12 | 53 | 0.33 | -0.27 | 0.19 | -0.15 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 83.00 | 0.70 | 0.85 | 0.59 | -0.16 | -21.34% | 27 | 70 | 0.26 | -0.48 | 0.25 | -0.16 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 84.00 | 1.30 | 1.95 | 1.10 | -0.05 | -4.35% | 3 | 143 | 0.32 | -0.72 | 0.21 | -0.12 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 85.00 | 1.80 | 3.20 | 2.20 | +0.31 | +16.41% | 26 | 137 | 0.37 | -0.89 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 2:58:55 PM EST |
| 86.00 | 2.20 | 4.00 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.97 | 0.04 | -0.02 | 5/19/2025 | 5/28/2025 2:58:55 PM EST |
| 87.00 | 2.20 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 2:58:55 PM EST |
| 88.00 | 3.20 | 6.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 89.00 | 4.20 | 7.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 90.00 | 5.20 | 9.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 91.00 | 6.20 | 10.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 92.00 | 7.20 | 11.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 93.00 | 8.20 | 12.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 94.00 | 9.20 | 13.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 95.00 | 10.20 | 14.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 96.00 | 11.20 | 15.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 100.00 | 15.20 | 19.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST | |||
| 105.00 | 20.20 | 24.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:55 PM EST |