Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $77.05 as of 5/25/2026 8:43:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.00 | 24.30 | 22.15 | % | 0.40 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 60.00 | 15.80 | 18.50 | 17.15 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 65.00 | 11.70 | 13.80 | 12.75 | % | 0.20 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 67.50 | 9.10 | 11.20 | 10.15 | % | 0.15 | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 70.00 | 6.70 | 9.00 | 7.85 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | 0.83 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 72.50 | 5.40 | 5.90 | 5.65 | % | 0.08 | 0 | 0 | 0.23 | 0.74 | 0.04 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 3.50 | 4.10 | 3.80 | 4.10 | +0.52 | +14.53% | 0.05 | 7 | 45 | 0.22 | 0.63 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 77.50 | 2.20 | 2.70 | 2.45 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.22 | 0.50 | 0.05 | -0.03 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 80.00 | 1.20 | 1.75 | 1.48 | 1.75 | -0.55 | -23.92% | 0.02 | 26 | 172 | 0.21 | 0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 82.50 | 0.55 | 1.10 | 0.83 | 1.10 | -0.20 | -15.39% | 0.01 | 2 | 109 | 0.21 | 0.25 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 85.00 | 0.30 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 112 | 0.22 | 0.16 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 87.50 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.10 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 0.20 | 0.70 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.07 | 0.01 | -0.01 | 5/6/2026 | 5/22/2026 3:59:47 PM EST |
| 67.50 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | -0.11 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 0.70 | +0.05 | +7.70% | 0.01 | 3 | 14 | 0.27 | -0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 72.50 | 0.95 | 1.45 | 1.20 | 1.10 | 0.00 | 0.00% | 0.02 | 3 | 11 | 0.26 | -0.26 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 75.00 | 1.60 | 2.15 | 1.88 | 1.88 | +0.18 | +10.59% | 0.03 | 9 | 91 | 0.24 | -0.37 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 77.50 | 2.60 | 3.30 | 2.95 | 2.65 | +0.15 | +6.00% | 0.04 | 2 | 8 | 0.23 | -0.50 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 80.00 | 4.20 | 4.80 | 4.50 | 4.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.63 | 0.05 | -0.03 | 5/18/2026 | 5/22/2026 3:59:47 PM EST |
| 82.50 | 6.30 | 6.70 | 6.50 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.04 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 85.00 | 7.40 | 9.10 | 8.25 | % | 0.10 | 0 | 0 | 0.32 | -0.84 | 0.03 | -0.02 | 5/22/2026 3:59:47 PM EST | |||
| 87.50 | 9.80 | 11.90 | 10.85 | % | 0.12 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 90.00 | 12.10 | 14.80 | 13.45 | % | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 95.00 | 16.30 | 19.40 | 17.85 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 100.00 | 21.30 | 25.40 | 23.35 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 105.00 | 26.10 | 30.40 | 28.25 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 110.00 | 31.10 | 35.30 | 33.20 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 115.00 | 36.10 | 40.30 | 38.20 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 120.00 | 41.10 | 45.30 | 43.20 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST |