Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $77.75 as of 11/14/2025 8:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 33.40 | 37.50 | 35.45 | % | 0.83 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 45.00 | 30.90 | 34.60 | 32.75 | % | 0.73 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 47.50 | 28.40 | 32.10 | 30.25 | % | 0.64 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 50.00 | 25.80 | 29.60 | 27.70 | % | 0.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 55.00 | 20.80 | 24.70 | 22.75 | 28.77 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 11/14/2025 3:59:57 PM EST |
| 60.00 | 15.80 | 19.70 | 17.75 | 17.62 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 65.00 | 10.80 | 14.30 | 12.55 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.46 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:57 PM EST |
| 66.00 | 9.80 | 13.80 | 11.80 | % | 0.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 67.00 | 8.80 | 12.90 | 10.85 | % | 0.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 67.50 | 8.40 | 12.30 | 10.35 | % | 0.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 68.00 | 9.30 | 11.80 | 10.55 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 69.00 | 7.10 | 10.70 | 8.90 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:57 PM EST |
| 70.00 | 7.30 | 9.10 | 8.20 | 9.44 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.98 | 0.98 | 0.01 | -0.02 | 10/31/2025 | 11/14/2025 3:59:57 PM EST |
| 71.00 | 6.30 | 8.40 | 7.35 | % | 0.10 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 72.00 | 3.90 | 8.00 | 5.95 | % | 0.08 | 0 | 0 | 1.08 | 0.97 | 0.02 | -0.04 | 11/14/2025 3:59:57 PM EST | |||
| 72.50 | 3.70 | 6.90 | 5.30 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.87 | 0.94 | 0.03 | -0.05 | 11/4/2025 | 11/14/2025 3:59:57 PM EST |
| 73.00 | 3.10 | 6.60 | 4.85 | % | 0.07 | 0 | 0 | 0.88 | 0.92 | 0.04 | -0.06 | 11/14/2025 3:59:57 PM EST | |||
| 74.00 | 3.40 | 5.40 | 4.40 | % | 0.06 | 0 | 0 | 0.74 | 0.88 | 0.06 | -0.07 | 11/14/2025 3:59:57 PM EST | |||
| 75.00 | 1.70 | 4.40 | 3.05 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.65 | 0.83 | 0.08 | -0.08 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 76.00 | 0.20 | 2.60 | 1.40 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | 0.76 | 0.11 | -0.08 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 77.00 | 1.30 | 1.60 | 1.45 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.22 | 0.65 | 0.15 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 77.50 | 0.90 | 1.30 | 1.10 | 1.37 | -0.33 | -19.42% | 0.01 | 4 | 210 | 0.21 | 0.57 | 0.17 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 78.00 | 0.65 | 1.05 | 0.85 | 0.98 | -0.20 | -16.95% | 0.01 | 25 | 84 | 0.21 | 0.49 | 0.17 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 79.00 | 0.25 | 1.00 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.25 | 0.34 | 0.14 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.05 | -0.50 | -90.91% | 0.00 | 6 | 907 | 0.21 | 0.27 | 0.10 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 81.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 60 | 44 | 0.23 | 0.22 | 0.08 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.37 | 0.11 | 0.06 | -0.05 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.54 | 0.08 | 0.05 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 83.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.66 | 0.04 | 0.03 | -0.02 | 11/5/2025 | 11/14/2025 3:59:57 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.03 | 0.02 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 0.53 | 0.03 | 0.02 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.74 | 0.01 | 0.01 | -0.01 | 11/4/2025 | 11/14/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/14/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/14/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 11/14/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/14/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/14/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/14/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/14/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 450 | 0.46 | -0.02 | 0.01 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.02 | 0.01 | -0.02 | 10/22/2025 | 11/14/2025 3:59:57 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.03 | 0.02 | -0.04 | 11/5/2025 | 11/14/2025 3:59:57 PM EST |
| 72.50 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.38 | -0.06 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 73.00 | 0.05 | 0.35 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.08 | 0.04 | -0.06 | 10/23/2025 | 11/14/2025 3:59:57 PM EST |
| 74.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 2 | 17 | 0.30 | -0.12 | 0.06 | -0.07 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 75.00 | 0.15 | 0.40 | 0.28 | 0.28 | +0.06 | +27.28% | 0.00 | 62 | 1,409 | 0.28 | -0.17 | 0.08 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 76.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 113 | 0.26 | -0.24 | 0.11 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 77.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.23 | -0.35 | 0.15 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 77.50 | 0.65 | 0.95 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.23 | -0.43 | 0.17 | -0.08 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 78.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.03 | +3.45% | 0.01 | 1 | 71 | 0.22 | -0.51 | 0.17 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 79.00 | 1.35 | 1.75 | 1.55 | 1.70 | +0.70 | +70.00% | 0.02 | 5 | 15 | 0.19 | -0.66 | 0.14 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 80.00 | 1.95 | 2.80 | 2.38 | 2.33 | +0.21 | +9.91% | 0.03 | 1 | 1,069 | 0.34 | -0.73 | 0.10 | -0.08 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 81.00 | 1.20 | 4.30 | 2.75 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.78 | 0.08 | -0.08 | 11/5/2025 | 11/14/2025 3:59:57 PM EST |
| 82.00 | 2.10 | 5.20 | 3.65 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.89 | 0.06 | -0.05 | 11/4/2025 | 11/14/2025 3:59:57 PM EST |
| 82.50 | 4.50 | 5.20 | 4.85 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.48 | -0.92 | 0.05 | -0.03 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 83.00 | 3.00 | 7.10 | 5.05 | % | 0.06 | 0 | 0 | 0.91 | -0.96 | 0.03 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 84.00 | 4.10 | 8.00 | 6.05 | % | 0.07 | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 85.00 | 5.00 | 8.30 | 6.65 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 281 | 0.82 | -0.97 | 0.02 | -0.02 | 11/6/2025 | 11/14/2025 3:59:57 PM EST |
| 86.00 | 6.00 | 9.60 | 7.80 | % | 0.09 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 87.00 | 7.00 | 9.90 | 8.45 | % | 0.10 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 87.50 | 7.50 | 10.60 | 9.05 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 11/14/2025 3:59:57 PM EST |
| 88.00 | 8.00 | 10.90 | 9.45 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 89.00 | 9.00 | 12.60 | 10.80 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 90.00 | 10.00 | 13.80 | 11.90 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:57 PM EST |
| 92.50 | 12.50 | 16.30 | 14.40 | 9.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/14/2025 3:59:57 PM EST |
| 95.00 | 15.00 | 19.30 | 17.15 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 100.00 | 20.00 | 24.30 | 22.15 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 105.00 | 25.00 | 29.30 | 27.15 | % | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 110.00 | 30.00 | 34.30 | 32.15 | % | 0.29 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 115.00 | 35.00 | 39.30 | 37.15 | % | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 120.00 | 40.00 | 44.30 | 42.15 | % | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 125.00 | 45.00 | 49.30 | 47.15 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 130.00 | 50.00 | 54.30 | 52.15 | % | 0.40 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |