Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.93 as of 9/15/2025 2:24:51 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 | 38.40 | 42.20 | 40.30 | % | 1.07 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 40.00 | 37.20 | 39.30 | 38.25 | % | 0.96 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 42.50 | 33.60 | 37.10 | 35.35 | % | 0.83 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 45.00 | 32.50 | 34.30 | 33.40 | 33.32 | % | 0.74 | 6 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST | |
| 47.50 | 30.00 | 31.40 | 30.70 | % | 0.65 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 50.00 | 27.40 | 29.50 | 28.45 | 26.06 | 0.00 | 0.00% | 0.57 | 0 | 5 | 3.99 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 9/15/2025 12:59:01 PM EST |
| 55.00 | 22.10 | 24.70 | 23.40 | 28.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/15/2025 12:59:01 PM EST |
| 60.00 | 17.40 | 19.30 | 18.35 | 20.70 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.63 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/15/2025 12:59:01 PM EST |
| 62.50 | 15.00 | 16.80 | 15.90 | 15.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 9/15/2025 12:59:01 PM EST |
| 65.00 | 11.80 | 12.90 | 12.35 | 13.91 | -1.89 | -11.97% | 0.19 | 1 | 105 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 67.50 | 9.90 | 10.60 | 10.25 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 109 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/15/2025 12:59:01 PM EST |
| 68.00 | 7.90 | 11.70 | 9.80 | % | 0.14 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 69.00 | 6.90 | 10.60 | 8.75 | % | 0.13 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 70.00 | 7.50 | 8.20 | 7.85 | 13.91 | 0.00 | 0.00% | 0.11 | 0 | 138 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 12:59:01 PM EST |
| 71.00 | 4.90 | 8.70 | 6.80 | % | 0.10 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 72.00 | 5.00 | 6.90 | 5.95 | % | 0.08 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 72.50 | 4.50 | 5.90 | 5.20 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.86 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/15/2025 12:59:01 PM EST |
| 73.00 | 2.95 | 6.10 | 4.53 | 4.74 | % | 0.06 | 4 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST | |
| 74.00 | 2.00 | 4.30 | 3.15 | % | 0.04 | 0 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 75.00 | 2.65 | 2.80 | 2.73 | 2.88 | -1.24 | -30.10% | 0.04 | 107 | 360 | 0.39 | 0.84 | 0.11 | -0.05 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 76.00 | 1.55 | 1.80 | 1.68 | 1.74 | % | 0.02 | 8 | 0 | 0.30 | 0.83 | 0.20 | -0.03 | 9/15/2025 | 9/15/2025 12:59:01 PM EST | |
| 77.00 | 0.75 | 1.10 | 0.93 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.63 | 0.24 | -0.05 | 9/12/2025 | 9/15/2025 12:59:01 PM EST |
| 77.50 | 0.55 | 2.70 | 1.63 | 0.80 | -0.74 | -48.06% | 0.02 | 68 | 792 | 0.21 | 0.51 | 0.23 | -0.06 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 78.00 | 0.30 | 0.55 | 0.43 | 0.59 | -0.61 | -50.84% | 0.01 | 6 | 47 | 0.26 | 0.41 | 0.20 | -0.07 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 79.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.42 | -67.75% | 0.00 | 6 | 74 | 0.25 | 0.25 | 0.14 | -0.07 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 0.00 | 24 | 1,206 | 0.25 | 0.15 | 0.10 | -0.06 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.31 | 0.07 | 0.06 | -0.03 | 9/11/2025 | 9/15/2025 12:59:01 PM EST |
| 82.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.37 | 0.03 | 0.03 | -0.02 | 9/12/2025 | 9/15/2025 12:59:01 PM EST |
| 82.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,297 | 0.84 | 0.01 | 0.02 | -0.01 | 9/12/2025 | 9/15/2025 12:59:01 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 129 | 0.38 | 0.01 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/15/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 12:59:01 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 12:59:01 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 12:59:01 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 1,237 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/15/2025 12:59:01 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 12:59:01 PM EST |
| 91.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.43 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 12:59:01 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/15/2025 12:59:01 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/15/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 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 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 4.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/15/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/15/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/15/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/15/2025 12:59:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/15/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 12:59:01 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,937 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 12:59:01 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 12:59:01 PM EST |
| 69.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 649 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 71.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 72.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 12:59:01 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 74.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.48 | -90.57% | 0.00 | 1 | 303 | 0.34 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 112 | 556 | 0.24 | -0.16 | 0.11 | -0.05 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 76.00 | 0.25 | 0.40 | 0.33 | 0.44 | +0.22 | +100.00% | 0.00 | 4 | 9 | 0.27 | -0.17 | 0.20 | -0.03 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 77.00 | 0.50 | 0.70 | 0.60 | 0.62 | +0.17 | +37.78% | 0.01 | 80 | 60 | 0.22 | -0.37 | 0.24 | -0.05 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 77.50 | 0.75 | 1.20 | 0.98 | 0.87 | +0.42 | +93.34% | 0.01 | 3 | 746 | 0.25 | -0.49 | 0.23 | -0.06 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 78.00 | 0.95 | 1.30 | 1.13 | 1.06 | +0.35 | +49.30% | 0.01 | 1 | 25 | 0.23 | -0.59 | 0.20 | -0.07 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 79.00 | 1.75 | 2.10 | 1.93 | 1.92 | +0.89 | +86.41% | 0.02 | 30 | 118 | 0.22 | -0.75 | 0.14 | -0.07 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 80.00 | 2.50 | 2.95 | 2.73 | 1.86 | +0.08 | +4.50% | 0.03 | 1 | 665 | 0.27 | -0.85 | 0.10 | -0.06 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 81.00 | 3.60 | 4.10 | 3.85 | 3.10 | -0.29 | -8.56% | 0.05 | 1 | 130 | 0.45 | -0.93 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 12:59:01 PM EST |
| 82.00 | 4.40 | 4.90 | 4.65 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.47 | -0.97 | 0.03 | -0.02 | 9/12/2025 | 9/15/2025 12:59:01 PM EST |
| 82.50 | 4.90 | 5.40 | 5.15 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 449 | 0.51 | -0.99 | 0.02 | -0.01 | 9/10/2025 | 9/15/2025 12:59:01 PM EST |
| 83.00 | 3.80 | 5.90 | 4.85 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/15/2025 12:59:01 PM EST |
| 84.00 | 4.70 | 8.10 | 6.40 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.14 | -1.00 | 0.01 | 0.00 | 8/28/2025 | 9/15/2025 12:59:01 PM EST |
| 85.00 | 7.40 | 7.90 | 7.65 | 6.79 | 0.00 | 0.00% | 0.09 | 0 | 248 | 0.67 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/15/2025 12:59:01 PM EST |
| 86.00 | 6.80 | 10.50 | 8.65 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 87.00 | 7.80 | 10.30 | 9.05 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 87.50 | 9.90 | 10.40 | 10.15 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 524 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/15/2025 12:59:01 PM EST |
| 88.00 | 9.10 | 12.50 | 10.80 | % | 0.12 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 89.00 | 9.80 | 13.40 | 11.60 | % | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 90.00 | 10.70 | 14.50 | 12.60 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/15/2025 12:59:01 PM EST |
| 91.00 | 12.00 | 15.50 | 13.75 | % | 0.15 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 92.00 | 12.70 | 16.50 | 14.60 | % | 0.16 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 92.50 | 13.60 | 15.40 | 14.50 | 9.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/15/2025 12:59:01 PM EST |
| 95.00 | 15.90 | 18.30 | 17.10 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 100.00 | 20.70 | 23.30 | 22.00 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 105.00 | 25.70 | 28.20 | 26.95 | 21.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 9/15/2025 12:59:01 PM EST |
| 110.00 | 31.00 | 33.10 | 32.05 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 115.00 | 36.20 | 38.00 | 37.10 | % | 0.32 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 120.00 | 41.00 | 44.50 | 42.75 | % | 0.36 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST | |||
| 125.00 | 45.70 | 48.40 | 47.05 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:59:01 PM EST |