Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $86.52 as of 12/26/2025 5:52:52 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 | 39.40 | 43.40 | 41.40 | % | 0.92 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 34.40 | 38.40 | 36.40 | % | 0.73 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 29.40 | 33.40 | 31.40 | % | 0.57 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 24.40 | 28.40 | 26.40 | % | 0.44 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 64.00 | 20.40 | 24.30 | 22.35 | % | 0.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 65.00 | 19.40 | 23.30 | 21.35 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 66.00 | 18.40 | 22.30 | 20.35 | % | 0.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 67.00 | 17.40 | 21.30 | 19.35 | % | 0.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 68.00 | 16.40 | 20.40 | 18.40 | % | 0.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 69.00 | 15.40 | 19.40 | 17.40 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 70.00 | 14.40 | 18.40 | 16.40 | 6.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:59 PM EST |
| 71.00 | 13.40 | 17.40 | 15.40 | 5.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 72.00 | 13.10 | 16.10 | 14.60 | 5.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 73.00 | 12.00 | 15.10 | 13.55 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 74.00 | 11.50 | 14.10 | 12.80 | % | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 75.00 | 10.00 | 13.20 | 11.60 | 9.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 76.00 | 9.70 | 12.20 | 10.95 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 77.00 | 8.70 | 11.20 | 9.95 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 78.00 | 6.90 | 10.20 | 8.55 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 79.00 | 6.70 | 9.30 | 8.00 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 6.00 | 8.30 | 7.15 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 81.00 | 5.00 | 7.30 | 6.15 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.89 | 0.99 | 0.01 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 82.00 | 3.00 | 4.80 | 3.90 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | 0.98 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 83.00 | 3.20 | 5.30 | 4.25 | % | 0.05 | 0 | 0 | 0.73 | 0.95 | 0.05 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 84.00 | 2.30 | 3.40 | 2.85 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.41 | 0.89 | 0.09 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.75 | 3.60 | 2.18 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.59 | 0.76 | 0.15 | -0.05 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 86.00 | 0.65 | 1.15 | 0.90 | 1.00 | -0.60 | -37.50% | 0.01 | 6 | 4 | 0.17 | 0.60 | 0.20 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 87.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.62 | -55.36% | 0.01 | 2 | 95 | 0.15 | 0.39 | 0.21 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 88.00 | 0.15 | 0.30 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.16 | 0.22 | 0.15 | -0.04 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.36 | 0.09 | 0.09 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 19 | 0.29 | 0.04 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 8 | 0 | 0.30 | 0.01 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 92.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.00 | 15 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 94.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 96.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 88 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST | |
| 97.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 99.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.02 | 0.02 | -0.01 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 59 | 7 | 0.28 | -0.05 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.30 | -0.11 | 0.09 | -0.03 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.11 | -28.95% | 0.00 | 2 | 50 | 0.16 | -0.24 | 0.15 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 86.00 | 0.40 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 82 | 0.15 | -0.40 | 0.20 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 87.00 | 0.65 | 1.70 | 1.18 | 1.00 | -0.05 | -4.77% | 0.01 | 103 | 214 | 0.18 | -0.61 | 0.21 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 88.00 | 0.50 | 2.50 | 1.50 | 1.95 | +0.60 | +44.45% | 0.02 | 1 | 6 | 0.33 | -0.78 | 0.15 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 89.00 | 2.10 | 3.80 | 2.95 | % | 0.03 | 0 | 0 | 0.48 | -0.91 | 0.09 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 90.00 | 2.80 | 5.20 | 4.00 | 4.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.96 | 0.04 | -0.01 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 91.00 | 3.90 | 6.20 | 5.05 | % | 0.06 | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 92.00 | 4.90 | 7.20 | 6.05 | % | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 93.00 | 5.70 | 8.10 | 6.90 | % | 0.07 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 94.00 | 6.70 | 9.10 | 7.90 | % | 0.08 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 95.00 | 6.70 | 10.70 | 8.70 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 96.00 | 7.70 | 11.00 | 9.35 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 97.00 | 9.60 | 12.70 | 11.15 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 98.00 | 10.10 | 13.00 | 11.55 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 99.00 | 11.30 | 14.70 | 13.00 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 100.00 | 12.10 | 15.60 | 13.85 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 105.00 | 16.60 | 20.70 | 18.65 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |