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 | 35.70 | 39.70 | 37.70 | % | 0.94 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 42.50 | 33.10 | 37.20 | 35.15 | % | 0.83 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 45.00 | 30.90 | 34.80 | 32.85 | % | 0.73 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 47.50 | 28.70 | 32.40 | 30.55 | % | 0.64 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 50.00 | 26.40 | 30.00 | 28.20 | % | 0.56 | 0 | 0 | 0.79 | 0.98 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 55.00 | 22.20 | 25.30 | 23.75 | % | 0.43 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 60.00 | 17.20 | 20.50 | 18.85 | 19.30 | +0.80 | +4.33% | 0.31 | 45 | 45 | 0.58 | 0.92 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 13.00 | 16.20 | 14.60 | % | 0.22 | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 67.50 | 10.80 | 14.00 | 12.40 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.32 | 0.80 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 9.60 | 10.70 | 10.15 | 10.32 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.31 | 0.75 | 0.02 | -0.02 | 11/18/2025 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 7.70 | 8.80 | 8.25 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.29 | 0.69 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 6.20 | 6.70 | 6.45 | 6.75 | % | 0.09 | 5 | 0 | 0.27 | 0.62 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 77.50 | 4.70 | 6.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0.07 | 1 | 21 | 0.31 | 0.55 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 3.70 | 5.80 | 4.75 | 4.10 | -0.60 | -12.77% | 0.06 | 15 | 144 | 0.31 | 0.47 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 2.90 | 3.20 | 3.05 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.26 | 0.40 | 0.03 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 2.05 | 2.40 | 2.23 | 2.34 | -0.44 | -15.83% | 0.03 | 295 | 10,228 | 0.26 | 0.33 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 1.55 | 1.90 | 1.73 | 1.82 | -0.13 | -6.67% | 0.02 | 67 | 37 | 0.26 | 0.27 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 1.15 | 1.40 | 1.28 | 1.41 | -0.23 | -14.03% | 0.01 | 8 | 10,746 | 0.26 | 0.22 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 92.50 | 0.75 | 1.35 | 1.05 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.27 | 0.17 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 0.60 | 1.10 | 0.85 | 0.84 | -0.07 | -7.70% | 0.01 | 15 | 184 | 0.28 | 0.13 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.48 | 0.07 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 105.00 | 0.15 | 0.50 | 0.33 | 0.22 | +0.10 | +83.34% | 0.00 | 34 | 10,041 | 0.31 | 0.04 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.08 | +36.37% | 0.00 | 3 | 10,335 | 0.39 | 0.02 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.01 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 60.00 | 0.30 | 3.00 | 1.65 | % | 0.03 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 65.00 | 0.60 | 1.50 | 1.05 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.30 | -0.16 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 1.45 | 1.55 | 1.50 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.30 | -0.20 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 1.95 | 2.15 | 2.05 | 1.97 | +0.05 | +2.61% | 0.03 | 13 | 90 | 0.29 | -0.25 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 72.50 | 2.55 | 2.80 | 2.68 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.28 | -0.31 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.60 | +2.10 | +140.00% | 0.05 | 3 | 36 | 0.27 | -0.38 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 77.50 | 3.70 | 4.90 | 4.30 | 4.60 | -0.10 | -2.13% | 0.06 | 5 | 56 | 0.25 | -0.45 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 5.90 | 7.80 | 6.85 | 5.90 | +3.55 | +151.07% | 0.09 | 5 | 18 | 0.31 | -0.53 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 82.50 | 7.20 | 7.80 | 7.50 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.26 | -0.60 | 0.03 | -0.02 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 8.70 | 9.90 | 9.30 | 4.83 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.26 | -0.67 | 0.03 | -0.02 | 12/16/2025 | 1/7/2026 3:59:55 PM EST |
| 87.50 | 10.70 | 11.70 | 11.20 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.25 | -0.73 | 0.03 | -0.02 | 12/22/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 11.50 | 14.80 | 13.15 | % | 0.15 | 0 | 0 | 0.38 | -0.78 | 0.02 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 92.50 | 13.70 | 16.90 | 15.30 | % | 0.17 | 0 | 0 | 0.39 | -0.83 | 0.02 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 95.00 | 16.10 | 19.20 | 17.65 | % | 0.19 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 100.00 | 20.80 | 24.80 | 22.80 | % | 0.23 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 105.00 | 25.80 | 29.70 | 27.75 | % | 0.26 | 0 | 0 | 0.53 | -0.96 | 0.01 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 110.00 | 30.80 | 34.70 | 32.75 | % | 0.30 | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 115.00 | 35.80 | 39.70 | 37.75 | % | 0.33 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 120.00 | 40.80 | 44.80 | 42.80 | % | 0.36 | 0 | 0 | 0.67 | -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 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |