Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.29 as of 1/7/2026 6:42:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.60 | 39.60 | 37.60 | 36.71 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:55 PM EST |
| 42.50 | 33.10 | 37.10 | 35.10 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 45.00 | 30.60 | 34.60 | 32.60 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 47.50 | 28.00 | 32.10 | 30.05 | 35.98 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 25.70 | 29.60 | 27.65 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 55.00 | 21.20 | 24.70 | 22.95 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 60.00 | 16.50 | 19.90 | 18.20 | % | 0.30 | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 65.00 | 12.10 | 14.20 | 13.15 | 14.18 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.47 | 0.91 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 9.60 | 12.90 | 11.25 | % | 0.17 | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 70.00 | 8.20 | 10.70 | 9.45 | 8.70 | -1.50 | -14.71% | 0.13 | 2 | 12 | 0.39 | 0.81 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 4.90 | 8.60 | 6.75 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.43 | 0.73 | 0.04 | -0.02 | 12/9/2025 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 4.80 | 5.40 | 5.10 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.28 | 0.63 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 3.40 | 3.60 | 3.50 | 3.51 | -1.39 | -28.37% | 0.05 | 5 | 252 | 0.26 | 0.52 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 2.25 | 2.50 | 2.38 | 2.40 | -0.80 | -25.00% | 0.03 | 33 | 331 | 0.25 | 0.41 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 1.50 | 1.75 | 1.63 | 1.69 | -0.61 | -26.53% | 0.02 | 2 | 558 | 0.26 | 0.31 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 1.15 | 1.25 | 1.20 | 1.35 | -0.30 | -18.19% | 0.01 | 3 | 1,356 | 0.27 | 0.22 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 0.60 | 1.15 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,529 | 0.28 | 0.16 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.40 | -42.11% | 0.01 | 266 | 31,604 | 0.29 | 0.12 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 0.30 | 1.25 | 0.78 | 0.59 | +0.09 | +18.00% | 0.01 | 10 | 262 | 0.34 | 0.08 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 0.15 | 0.70 | 0.43 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 2,359 | 0.32 | 0.06 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 0.90 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.36 | 0.03 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.50 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 4,542 | 0.40 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.57 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/7/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 246 | 0.68 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.57 | +0.07 | +14.00% | 0.01 | 3 | 249 | 0.32 | -0.09 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 0.20 | 1.05 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.27 | -0.14 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.15 | +14.29% | 0.02 | 9 | 729 | 0.29 | -0.19 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 1.55 | 1.75 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 1 | 1,125 | 0.27 | -0.27 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 2.30 | 2.55 | 2.43 | 2.30 | -0.25 | -9.81% | 0.03 | 13 | 397 | 0.27 | -0.37 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 3.40 | 3.70 | 3.55 | 3.30 | -0.27 | -7.57% | 0.05 | 34 | 319 | 0.26 | -0.48 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 4.90 | 5.10 | 5.00 | 4.70 | +0.30 | +6.82% | 0.06 | 1 | 347 | 0.26 | -0.59 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 5.00 | 8.60 | 6.80 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 1,302 | 0.41 | -0.69 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 6.70 | 10.00 | 8.35 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 1,291 | 0.39 | -0.78 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 8.90 | 11.60 | 10.25 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.36 | -0.84 | 0.03 | -0.02 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 11.10 | 13.70 | 12.40 | 11.67 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.36 | -0.88 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 13.50 | 16.70 | 15.10 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.46 | -0.92 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 15.90 | 19.00 | 17.45 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.47 | -0.94 | 0.01 | -0.01 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 20.80 | 24.70 | 22.75 | 14.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.01 | 0.00 | 12/19/2025 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 25.80 | 29.70 | 27.75 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 110.00 | 30.80 | 34.70 | 32.75 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 115.00 | 35.80 | 39.70 | 37.75 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 120.00 | 40.80 | 44.80 | 42.80 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 125.00 | 45.80 | 49.80 | 47.80 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |