Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.16 as of 11/28/2025 8:42:16 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 | 29.30 | 33.30 | 31.30 | % | 0.70 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 50.00 | 24.30 | 28.30 | 26.30 | % | 0.53 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 55.00 | 19.30 | 23.30 | 21.30 | % | 0.39 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 60.00 | 14.30 | 18.30 | 16.30 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 64.00 | 10.30 | 14.30 | 12.30 | % | 0.19 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 65.00 | 9.30 | 13.00 | 11.15 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 66.00 | 8.40 | 11.90 | 10.15 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 67.00 | 7.30 | 11.30 | 9.30 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 68.00 | 6.30 | 10.30 | 8.30 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 69.00 | 5.40 | 9.30 | 7.35 | % | 0.11 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 70.00 | 4.40 | 8.40 | 6.40 | % | 0.09 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 71.00 | 3.30 | 7.10 | 5.20 | 7.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | 0.99 | 0.01 | 0.00 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 72.00 | 3.30 | 5.40 | 4.35 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.97 | 0.03 | -0.03 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 73.00 | 1.80 | 4.90 | 3.35 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.69 | 0.94 | 0.05 | -0.04 | 11/12/2025 | 11/28/2025 1:00:02 PM EST |
| 74.00 | 1.80 | 3.20 | 2.50 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.41 | 0.84 | 0.10 | -0.06 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 75.00 | 1.00 | 2.30 | 1.65 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | 0.73 | 0.14 | -0.07 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 76.00 | 0.50 | 1.95 | 1.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.24 | 0.57 | 0.19 | -0.07 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 77.00 | 0.20 | 0.65 | 0.43 | 0.65 | +0.09 | +16.08% | 0.01 | 1 | 14 | 0.17 | 0.37 | 0.20 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 78.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | 0.20 | 0.15 | -0.05 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 79.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.32 | 0.09 | 0.09 | -0.03 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.24 | 0.03 | 0.04 | -0.01 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.28 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/28/2025 1:00:02 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:02 PM EST |
| 83.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:02 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 86.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 87.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 88.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 89.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:02 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 68.00 | 0.00 | 1.85 | 0.93 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:02 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:02 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | -0.03 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 73.00 | 0.05 | 0.40 | 0.23 | 0.49 | +0.32 | +188.24% | 0.00 | 1 | 3 | 0.37 | -0.06 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 74.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.12 | -44.45% | 0.00 | 7 | 35 | 0.24 | -0.16 | 0.10 | -0.06 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 75.00 | 0.20 | 0.75 | 0.48 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.18 | -0.27 | 0.14 | -0.07 | 11/25/2025 | 11/28/2025 1:00:02 PM EST |
| 76.00 | 0.20 | 0.80 | 0.50 | 0.51 | -0.34 | -40.00% | 0.01 | 1 | 65 | 0.15 | -0.43 | 0.19 | -0.07 | 11/28/2025 | 11/28/2025 1:00:02 PM EST |
| 77.00 | 0.20 | 1.55 | 0.88 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.29 | -0.63 | 0.20 | -0.06 | 11/26/2025 | 11/28/2025 1:00:02 PM EST |
| 78.00 | 0.05 | 3.70 | 1.88 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.66 | -0.80 | 0.15 | -0.05 | 11/7/2025 | 11/28/2025 1:00:02 PM EST |
| 79.00 | 0.75 | 4.70 | 2.73 | % | 0.03 | 0 | 0 | 0.75 | -0.91 | 0.09 | -0.03 | 11/28/2025 1:00:02 PM EST | |||
| 80.00 | 1.65 | 5.40 | 3.53 | % | 0.04 | 0 | 0 | 0.76 | -0.97 | 0.04 | -0.01 | 11/28/2025 1:00:02 PM EST | |||
| 81.00 | 2.65 | 5.80 | 4.23 | % | 0.05 | 0 | 0 | 0.67 | -0.99 | 0.02 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 82.00 | 3.50 | 6.70 | 5.10 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:02 PM EST |
| 83.00 | 4.60 | 7.70 | 6.15 | % | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 84.00 | 5.60 | 8.70 | 7.15 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 85.00 | 6.60 | 9.80 | 8.20 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 86.00 | 7.60 | 10.70 | 9.15 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 87.00 | 8.60 | 11.60 | 10.10 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 88.00 | 9.60 | 13.00 | 11.30 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 89.00 | 10.60 | 13.80 | 12.20 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 90.00 | 11.70 | 14.80 | 13.25 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 91.00 | 12.70 | 15.80 | 14.25 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 95.00 | 16.70 | 20.20 | 18.45 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 100.00 | 21.60 | 25.40 | 23.50 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST | |||
| 105.00 | 26.60 | 30.40 | 28.50 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:02 PM EST |