Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $84.27 as of 1/5/2026 6:55:10 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 | 37.80 | 41.80 | 39.80 | % | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 50.00 | 32.80 | 36.80 | 34.80 | % | 0.70 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 55.00 | 27.90 | 31.80 | 29.85 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 60.00 | 22.90 | 26.90 | 24.90 | % | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 65.00 | 18.00 | 21.90 | 19.95 | % | 0.31 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 70.00 | 13.10 | 17.00 | 15.05 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 74.00 | 9.20 | 13.10 | 11.15 | % | 0.15 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 75.00 | 8.20 | 12.20 | 10.20 | % | 0.14 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 76.00 | 7.30 | 11.20 | 9.25 | % | 0.12 | 0 | 0 | 0.63 | 0.94 | 0.02 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 77.00 | 6.30 | 10.30 | 8.30 | % | 0.11 | 0 | 0 | 0.59 | 0.92 | 0.03 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 78.00 | 6.20 | 9.40 | 7.80 | % | 0.10 | 0 | 0 | 0.56 | 0.89 | 0.03 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 79.00 | 4.80 | 8.50 | 6.65 | % | 0.08 | 0 | 0 | 0.53 | 0.85 | 0.04 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 80.00 | 3.80 | 7.60 | 5.70 | % | 0.07 | 0 | 0 | 0.51 | 0.80 | 0.05 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 81.00 | 2.95 | 6.20 | 4.58 | % | 0.06 | 0 | 0 | 0.47 | 0.75 | 0.05 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 82.00 | 2.30 | 5.30 | 3.80 | % | 0.05 | 0 | 0 | 0.21 | 0.69 | 0.06 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 83.00 | 2.45 | 3.70 | 3.08 | % | 0.04 | 0 | 0 | 0.21 | 0.63 | 0.06 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 84.00 | 1.75 | 3.10 | 2.43 | % | 0.03 | 0 | 0 | 0.20 | 0.56 | 0.07 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 85.00 | 0.55 | 3.30 | 1.93 | % | 0.02 | 0 | 0 | 0.21 | 0.49 | 0.07 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 86.00 | 0.60 | 3.60 | 2.10 | % | 0.02 | 0 | 0 | 0.27 | 0.43 | 0.07 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 87.00 | 0.65 | 2.40 | 1.53 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.06 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 88.00 | 0.35 | 2.60 | 1.48 | % | 0.02 | 0 | 0 | 0.27 | 0.30 | 0.06 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 89.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.05 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 90.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.05 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 91.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.04 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 92.00 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.04 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 93.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.03 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 94.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.02 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 96.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 97.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 98.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 99.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 74.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.64 | -0.04 | 0.01 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 76.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.61 | -0.06 | 0.02 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 77.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.58 | -0.08 | 0.03 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 78.00 | 0.25 | 2.55 | 1.40 | % | 0.02 | 0 | 0 | 0.38 | -0.11 | 0.03 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | 0.64 | % | 0.01 | 4 | 0 | 0.31 | -0.15 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 80.00 | 0.30 | 1.10 | 0.70 | % | 0.01 | 0 | 0 | 0.23 | -0.20 | 0.05 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 81.00 | 0.25 | 2.50 | 1.38 | % | 0.02 | 0 | 0 | 0.29 | -0.25 | 0.05 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 82.00 | 0.70 | 1.80 | 1.25 | % | 0.02 | 0 | 0 | 0.24 | -0.31 | 0.06 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 83.00 | 1.10 | 1.95 | 1.53 | 1.45 | % | 0.02 | 1 | 0 | 0.23 | -0.37 | 0.06 | -0.04 | 1/5/2026 | 1/5/2026 3:59:53 PM EST | |
| 84.00 | 1.20 | 3.00 | 2.10 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.07 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 85.00 | 2.05 | 3.00 | 2.53 | 2.69 | +0.34 | +14.47% | 0.03 | 1 | 2 | 0.24 | -0.51 | 0.07 | -0.04 | 1/5/2026 | 1/5/2026 3:59:53 PM EST |
| 86.00 | 2.15 | 4.70 | 3.43 | % | 0.04 | 0 | 0 | 0.27 | -0.57 | 0.07 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 87.00 | 2.10 | 4.30 | 3.20 | % | 0.04 | 0 | 0 | 0.17 | -0.64 | 0.06 | -0.04 | 1/5/2026 3:59:53 PM EST | |||
| 88.00 | 2.80 | 5.50 | 4.15 | % | 0.05 | 0 | 0 | 0.38 | -0.70 | 0.06 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 89.00 | 3.10 | 7.00 | 5.05 | % | 0.06 | 0 | 0 | 0.44 | -0.75 | 0.05 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 90.00 | 4.00 | 8.00 | 6.00 | % | 0.07 | 0 | 0 | 0.48 | -0.80 | 0.05 | -0.03 | 1/5/2026 3:59:53 PM EST | |||
| 91.00 | 4.90 | 8.90 | 6.90 | % | 0.08 | 0 | 0 | 0.50 | -0.84 | 0.04 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 92.00 | 5.80 | 9.70 | 7.75 | % | 0.08 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 93.00 | 6.70 | 10.60 | 8.65 | % | 0.09 | 0 | 0 | 0.52 | -0.91 | 0.03 | -0.02 | 1/5/2026 3:59:53 PM EST | |||
| 94.00 | 7.60 | 11.60 | 9.60 | % | 0.10 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 95.00 | 8.60 | 12.50 | 10.55 | % | 0.11 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 96.00 | 9.50 | 13.50 | 11.50 | % | 0.12 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 97.00 | 10.50 | 14.40 | 12.45 | % | 0.13 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 1/5/2026 3:59:53 PM EST | |||
| 98.00 | 11.50 | 15.40 | 13.45 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 99.00 | 12.50 | 16.40 | 14.45 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 100.00 | 13.50 | 17.40 | 15.45 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST | |||
| 105.00 | 18.50 | 22.40 | 20.45 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:53 PM EST |