Cboe Global Markets

AIG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

American International Group Inc (aig)

2025-04-30 12:37:45 ET (Delayed)
Bid: 
80.83
Ask: 
80.87
Vol: 
1,247,253
Last: 
80.86
Change: 
-1.14 (+-1.3902%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
4.1
+0
3.4
3.7
0
0.75
0.748
0.0704
6
AIG 79.000
2.84
-1.16
2.7
3.3
18
0.81
0.675
0.082
14
AIG 80.000
2.94
+0
2.1
2.25
0
0.69
0.5898
0.091
18
AIG 81.000
1.66
-0.84
1.55
1.7
15
0.68
0.4966
0.0954
23
AIG 82.000
1.88
+0
1.05
1.25
0
0.66
0.4014
0.0939
173
AIG 83.000
1.42
+0
0.65
0.9
0
0.64
0.3114
0.0866
46
Fri May 02 2025
Strike
AIG 78.000
AIG 79.000
AIG 80.000
AIG 81.000
AIG 82.000
AIG 83.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
0.58
+0
0.65
0.75
0
0.73
-0.2521
0.0706
144
AIG 79.000
0.65
+0
0.9
1.05
0
0.7
-0.3253
0.0822
230
AIG 80.000
1.3
+0.45
1.2
1.4
19
0.71
-0.4106
0.0913
19
AIG 81.000
1.65
+0.5
1.65
1.85
16
0.64
-0.5043
0.0958
49
AIG 82.000
2.3
+0.75
2
2.35
11
0.68
-0.5999
0.0944
30
AIG 83.000
2.01
+0
2.55
3.4
0
0.57
-0.6905
0.0871
42
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
0
+0
3.8
4
0
0.42
0.7219
0.062
0
AIG 79.000
3.94
+0
3.1
3.3
0
0.44
0.6587
0.0699
10
AIG 80.000
3.8
+0
2.5
2.8
0
0.42
0.5871
0.0762
2
AIG 81.000
2
-0.875
1.9
2.2
10
0.41
0.5092
0.08
0
AIG 82.000
1.5
-0.725
1.4
1.6
3
0.39
0.4285
0.0804
24
AIG 83.000
1.64
+0
1
1.2
0
0.37
0.3491
0.077
15
Fri May 09 2025
Strike
AIG 78.000
AIG 79.000
AIG 80.000
AIG 81.000
AIG 82.000
AIG 83.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
0.89
+0
0.9
1.05
0
0.42
-0.2802
0.0625
15
AIG 79.000
1.25
+0.375
1.2
1.35
3
0.42
-0.344
0.0705
2
AIG 80.000
1.57
+0.445
1.55
1.7
6
0.4
-0.4164
0.0769
5
AIG 81.000
2.15
+0
1.95
2.1
0
0.39
-0.4951
0.0808
27
AIG 82.000
1.84
+0
2.45
2.65
0
0.38
-0.5767
0.0812
11
AIG 83.000
2.93
+0
3.1
3.3
0
0.39
-0.657
0.0778
10
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
0
+0
4.1
4.3
0
0.37
0.701
0.0563
0
AIG 79.000
0
+0
3.4
3.7
0
0.37
0.6438
0.0622
0
AIG 80.000
2.82
-0.98
2.8
2.95
15
0.35
0.5804
0.067
758
AIG 81.000
2.25
-0.85
2.25
2.4
7
0.35
0.5121
0.0701
15
AIG 82.000
1.74
-0.785
1.7
1.9
11
0.33
0.441
0.0709
33
AIG 82.500
1.54
-0.71
1.5
1.65
12
0.33
0.4053
0.0704
434
Fri May 16 2025
Strike
AIG 78.000
AIG 79.000
AIG 80.000
AIG 81.000
AIG 82.000
AIG 82.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
2.65
+0
1.1
1.3
0
0.35
-0.3004
0.0567
2
AIG 79.000
1.29
+0
1.45
1.6
0
0.35
-0.358
0.0627
5
AIG 80.000
1.95
+0
1.8
1.95
0
0.34
-0.422
0.0676
777
AIG 81.000
2.35
+0.675
2.25
2.4
7
0.34
-0.491
0.0707
15
AIG 82.000
2.09
+0
2.75
2.9
0
0.33
-0.5629
0.0717
37
AIG 82.500
3.2
+0.925
3
3.2
1
0.33
-0.5991
0.0713
692
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
0
+0
4.2
4.7
0
0.33
0.6928
0.051
0
AIG 79.000
0
+0
3.7
3.9
0
0.32
0.6412
0.0556
0
AIG 80.000
0
+0
2.95
3.4
0
0.32
0.5848
0.0594
0
AIG 81.000
0
+0
2.3
2.85
0
0.31
0.5243
0.0621
0
AIG 82.000
3.07
+0
1.85
2.25
0
0.3
0.4614
0.0632
1
AIG 83.000
2.03
+0
1.5
1.85
0
0.3
0.3979
0.0626
1
Fri May 23 2025
Strike
AIG 78.000
AIG 79.000
AIG 80.000
AIG 81.000
AIG 82.000
AIG 83.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
1.34
+0
1.3
1.65
0
0.34
-0.3115
0.0517
7
AIG 79.000
1.53
+0
1.65
1.85
0
0.33
-0.3639
0.0564
7
AIG 80.000
1.84
+0
1.95
2.25
0
0.32
-0.4214
0.0604
35
AIG 81.000
2.66
+0
2.4
2.85
0
0.33
-0.4831
0.0633
0
AIG 82.000
3
+0
2.85
3.4
0
0.32
-0.5475
0.0646
30
AIG 83.000
0
+0
3.2
3.8
0
0.29
-0.6127
0.0642
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
0
+0
4.6
5.6
0
0.38
0.6851
0.0484
0
AIG 79.000
0
+0
3.9
4.1
0
0.31
0.6361
0.0525
0
AIG 80.000
4.4
+0
3.1
5
0
0.4
0.5828
0.0558
15
AIG 81.000
0
+0
2.65
3.3
0
0.33
0.5261
0.0581
0
AIG 82.000
2.32
+0
2.1
2.5
0
0.29
0.4673
0.0592
1
AIG 83.000
2.63
+0
1.65
1.95
0
0.28
0.4079
0.0588
11
Fri May 30 2025
Strike
AIG 78.000
AIG 79.000
AIG 80.000
AIG 81.000
AIG 82.000
AIG 83.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIG 78.000
1.4
+0.225
0
1.7
4
0.22
-0.3184
0.0491
0
AIG 79.000
2.31
+0
0.85
2
0
0.31
-0.3682
0.0533
0
AIG 80.000
2.19
+0.515
2
2.4
42
0.29
-0.4225
0.0568
770
AIG 81.000
1.7
+0
2.55
3.4
0
0.33
-0.4805
0.0593
0
AIG 82.000
0
+0
3
3.5
0
0.3
-0.5407
0.0606
0
AIG 83.000
3.52
+0
3.5
5.7
0
0.38
-0.6018
0.0604
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.