Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $83.00 as of 10/15/2025 7:42:35 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 | 37.80 | 39.70 | 38.75 | % | 0.91 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 45.00 | 35.10 | 37.40 | 36.25 | % | 0.81 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 47.50 | 32.80 | 35.00 | 33.90 | % | 0.71 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 50.00 | 30.30 | 32.30 | 31.30 | % | 0.63 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 55.00 | 25.20 | 27.30 | 26.25 | % | 0.48 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 60.00 | 19.60 | 22.40 | 21.00 | % | 0.35 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 65.00 | 14.30 | 17.90 | 16.10 | % | 0.25 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 66.00 | 14.00 | 16.60 | 15.30 | % | 0.23 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 67.00 | 12.30 | 15.90 | 14.10 | % | 0.21 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 68.00 | 11.70 | 14.90 | 13.30 | % | 0.20 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 69.00 | 11.00 | 13.80 | 12.40 | % | 0.18 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 70.00 | 9.60 | 12.60 | 11.10 | 7.27 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 3:59:58 PM EST |
| 71.00 | 8.80 | 11.80 | 10.30 | % | 0.15 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 72.00 | 8.00 | 10.10 | 9.05 | % | 0.13 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 72.50 | 7.70 | 9.60 | 8.65 | 5.14 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 3:59:58 PM EST |
| 73.00 | 7.10 | 9.10 | 8.10 | % | 0.11 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 74.00 | 6.20 | 8.20 | 7.20 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 3:59:58 PM EST |
| 75.00 | 5.30 | 7.00 | 6.15 | 6.85 | -2.05 | -23.04% | 0.08 | 2 | 42 | 1.22 | 0.98 | 0.02 | -0.03 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 76.00 | 4.00 | 5.80 | 4.90 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | 0.97 | 0.03 | -0.03 | 10/1/2025 | 10/15/2025 3:59:58 PM EST |
| 77.00 | 3.40 | 5.00 | 4.20 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.96 | 0.92 | 0.05 | -0.11 | 10/7/2025 | 10/15/2025 3:59:58 PM EST |
| 77.50 | 2.90 | 4.90 | 3.90 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 396 | 1.10 | 0.86 | 0.06 | -0.18 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 78.00 | 2.35 | 4.40 | 3.38 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.03 | 0.83 | 0.07 | -0.20 | 10/3/2025 | 10/15/2025 3:59:58 PM EST |
| 79.00 | 0.95 | 3.60 | 2.28 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.97 | 0.76 | 0.09 | -0.24 | 10/10/2025 | 10/15/2025 3:59:58 PM EST |
| 80.00 | 1.35 | 2.00 | 1.68 | 2.30 | -0.60 | -20.69% | 0.02 | 2 | 478 | 0.37 | 0.70 | 0.14 | -0.20 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 81.00 | 0.75 | 1.70 | 1.23 | 0.60 | -1.00 | -62.50% | 0.02 | 4 | 341 | 0.46 | 0.55 | 0.18 | -0.21 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 82.00 | 0.35 | 0.50 | 0.43 | 0.31 | -1.05 | -77.21% | 0.01 | 4 | 72 | 0.31 | 0.36 | 0.19 | -0.18 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 82.50 | 0.15 | 0.55 | 0.35 | 0.26 | -0.79 | -75.24% | 0.00 | 528 | 399 | 0.34 | 0.27 | 0.16 | -0.17 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 83.00 | 0.05 | 0.70 | 0.38 | 0.20 | -0.44 | -68.75% | 0.00 | 4 | 4 | 0.40 | 0.20 | 0.14 | -0.14 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.33 | -82.50% | 0.00 | 324 | 388 | 0.43 | 0.10 | 0.09 | -0.09 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 199 | 0.53 | 0.04 | 0.04 | -0.04 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | 0.02 | 0.02 | -0.02 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 93.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 94.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 96.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 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 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 964 | 2.51 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.81 | -0.02 | 0.02 | -0.03 | 10/14/2025 | 10/15/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.11 | -0.03 | 0.03 | -0.03 | 10/9/2025 | 10/15/2025 3:59:58 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 326 | 0.65 | -0.08 | 0.05 | -0.11 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 200 | 0.45 | -0.14 | 0.06 | -0.18 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 78.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.07 | +116.67% | 0.00 | 26 | 353 | 0.42 | -0.17 | 0.07 | -0.20 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 79.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.17 | +212.50% | 0.00 | 3 | 114 | 0.34 | -0.24 | 0.09 | -0.24 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 80.00 | 0.20 | 1.60 | 0.90 | 0.37 | +0.27 | +270.00% | 0.01 | 16 | 915 | 0.59 | -0.30 | 0.14 | -0.20 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 81.00 | 0.40 | 0.85 | 0.63 | 0.65 | +0.28 | +75.68% | 0.01 | 10 | 54 | 0.30 | -0.45 | 0.18 | -0.21 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 82.00 | 0.90 | 1.45 | 1.18 | 1.65 | +1.13 | +217.31% | 0.01 | 5 | 524 | 0.29 | -0.64 | 0.19 | -0.18 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 82.50 | 1.35 | 1.90 | 1.63 | 1.72 | +1.05 | +156.72% | 0.02 | 23 | 75 | 0.33 | -0.73 | 0.16 | -0.17 | 10/15/2025 | 10/15/2025 3:59:58 PM EST |
| 83.00 | 1.25 | 2.70 | 1.98 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.70 | -0.80 | 0.14 | -0.14 | 10/10/2025 | 10/15/2025 3:59:58 PM EST |
| 84.00 | 1.80 | 4.00 | 2.90 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.98 | -0.90 | 0.09 | -0.09 | 10/9/2025 | 10/15/2025 3:59:58 PM EST |
| 85.00 | 3.00 | 4.70 | 3.85 | 3.56 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.97 | -0.96 | 0.04 | -0.04 | 10/13/2025 | 10/15/2025 3:59:58 PM EST |
| 86.00 | 4.00 | 5.70 | 4.85 | % | 0.06 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.02 | 10/15/2025 3:59:58 PM EST | |||
| 87.00 | 5.10 | 6.80 | 5.95 | % | 0.07 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 87.50 | 5.60 | 7.40 | 6.50 | 10.65 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/15/2025 3:59:58 PM EST |
| 88.00 | 5.70 | 8.00 | 6.85 | % | 0.08 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 89.00 | 6.90 | 9.00 | 7.95 | % | 0.09 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 90.00 | 7.80 | 9.70 | 8.75 | 7.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/15/2025 3:59:58 PM EST |
| 91.00 | 8.80 | 11.50 | 10.15 | % | 0.11 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 92.00 | 9.80 | 11.90 | 10.85 | % | 0.12 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 93.00 | 10.80 | 13.80 | 12.30 | % | 0.13 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 94.00 | 11.80 | 13.90 | 12.85 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 95.00 | 12.80 | 14.80 | 13.80 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 96.00 | 14.10 | 15.80 | 14.95 | % | 0.16 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 100.00 | 17.70 | 19.80 | 18.75 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 105.00 | 22.70 | 24.90 | 23.80 | % | 0.23 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 110.00 | 26.90 | 30.80 | 28.85 | % | 0.26 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 115.00 | 32.40 | 34.80 | 33.60 | % | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 120.00 | 38.10 | 40.20 | 39.15 | % | 0.33 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST | |||
| 125.00 | 42.70 | 45.00 | 43.85 | % | 0.35 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:58 PM EST |