Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.29 as of 1/7/2026 8:32:34 AM 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 | 31.10 | 35.10 | 33.10 | % | 0.74 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 50.00 | 26.10 | 30.10 | 28.10 | % | 0.56 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 55.00 | 21.30 | 25.10 | 23.20 | % | 0.42 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 60.00 | 16.10 | 20.10 | 18.10 | % | 0.30 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 64.00 | 12.10 | 16.10 | 14.10 | % | 0.22 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 65.00 | 11.70 | 15.10 | 13.40 | % | 0.21 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 66.00 | 10.20 | 14.10 | 12.15 | % | 0.18 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 67.00 | 9.60 | 12.90 | 11.25 | % | 0.17 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 68.00 | 8.30 | 12.10 | 10.20 | % | 0.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 69.00 | 7.90 | 11.00 | 9.45 | % | 0.14 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 70.00 | 6.90 | 10.20 | 8.55 | 6.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/6/2026 3:59:53 PM EST |
| 71.00 | 6.20 | 8.40 | 7.30 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/6/2026 3:59:53 PM EST |
| 72.00 | 5.10 | 7.50 | 6.30 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.35 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 1/6/2026 3:59:53 PM EST |
| 73.00 | 3.60 | 6.70 | 5.15 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.31 | 0.99 | 0.02 | -0.01 | 12/10/2025 | 1/6/2026 3:59:53 PM EST |
| 74.00 | 3.40 | 5.40 | 4.40 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.05 | 0.97 | 0.03 | -0.03 | 12/10/2025 | 1/6/2026 3:59:53 PM EST |
| 75.00 | 2.30 | 4.40 | 3.35 | 3.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.96 | 0.90 | 0.07 | -0.09 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 76.00 | 2.15 | 2.70 | 2.43 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.34 | 0.83 | 0.11 | -0.11 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 77.00 | 1.45 | 1.65 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.31 | 0.71 | 0.16 | -0.14 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 78.00 | 0.80 | 1.00 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.29 | 0.53 | 0.19 | -0.15 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 79.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.31 | 0.35 | 0.17 | -0.14 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.33 | 0.22 | 0.13 | -0.12 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 81.00 | 0.10 | 0.25 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.13 | 0.09 | -0.09 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 82.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | 0.06 | 0.05 | -0.05 | 12/8/2025 | 1/6/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.02 | 0.02 | -0.01 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/6/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:53 PM EST |
| 87.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:53 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.35 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/6/2026 3:59:53 PM EST |
| 92.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/6/2026 3:59:53 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 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 | 5.66 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 71.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.01 | 0.01 | -0.01 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.01 | 0.02 | -0.01 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.03 | -0.03 | 1/6/2026 3:59:53 PM EST | |||
| 75.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.36 | -0.10 | 0.07 | -0.09 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 76.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | -0.17 | 0.11 | -0.11 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 77.00 | 0.35 | 0.70 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | -0.29 | 0.16 | -0.14 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 78.00 | 0.65 | 1.10 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.33 | -0.47 | 0.19 | -0.15 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 79.00 | 1.30 | 1.70 | 1.50 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.65 | 0.17 | -0.14 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 80.00 | 0.70 | 2.40 | 1.55 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.78 | 0.13 | -0.12 | 12/10/2025 | 1/6/2026 3:59:53 PM EST |
| 81.00 | 2.00 | 4.10 | 3.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | -0.87 | 0.09 | -0.09 | 12/23/2025 | 1/6/2026 3:59:53 PM EST |
| 82.00 | 2.80 | 4.80 | 3.80 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.82 | -0.94 | 0.05 | -0.05 | 12/31/2025 | 1/6/2026 3:59:53 PM EST |
| 83.00 | 3.70 | 6.40 | 5.05 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.18 | -0.98 | 0.02 | -0.01 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 84.00 | 4.70 | 7.00 | 5.85 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.11 | -0.99 | 0.01 | 0.00 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 85.00 | 5.70 | 8.00 | 6.85 | 7.27 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.20 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 86.00 | 6.70 | 8.70 | 7.70 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.15 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 87.00 | 7.70 | 10.00 | 8.85 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/6/2026 3:59:53 PM EST |
| 88.00 | 8.70 | 11.00 | 9.85 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/6/2026 3:59:53 PM EST |
| 89.00 | 9.60 | 11.70 | 10.65 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 90.00 | 9.90 | 13.80 | 11.85 | 12.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/6/2026 3:59:53 PM EST |
| 91.00 | 10.90 | 14.90 | 12.90 | % | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 92.00 | 11.90 | 15.90 | 13.90 | % | 0.15 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 93.00 | 12.90 | 16.90 | 14.90 | % | 0.16 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 94.00 | 13.90 | 17.90 | 15.90 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 95.00 | 14.90 | 18.90 | 16.90 | % | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 96.00 | 15.90 | 19.90 | 17.90 | % | 0.19 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 97.00 | 16.90 | 20.90 | 18.90 | % | 0.19 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 98.00 | 17.90 | 21.90 | 19.90 | % | 0.20 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 99.00 | 18.90 | 22.90 | 20.90 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 100.00 | 19.90 | 23.90 | 21.90 | % | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST | |||
| 105.00 | 24.90 | 28.90 | 26.90 | % | 0.26 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/6/2026 3:59:53 PM EST |