Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $80.93 as of 11/6/2026 5:43:07 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 | 31.90 | 34.90 | 33.40 | % | 0.74 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 50.00 | 27.30 | 30.00 | 28.65 | % | 0.57 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 55.00 | 21.20 | 25.00 | 23.10 | % | 0.42 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 60.00 | 17.50 | 20.00 | 18.75 | % | 0.31 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 63.00 | 13.80 | 17.00 | 15.40 | % | 0.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 64.00 | 12.60 | 16.00 | 14.30 | % | 0.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 65.00 | 11.60 | 15.00 | 13.30 | % | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 66.00 | 11.00 | 14.00 | 12.50 | % | 0.19 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 67.00 | 9.60 | 13.00 | 11.30 | 8.72 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 3:59:57 PM EST |
| 68.00 | 9.30 | 12.00 | 10.65 | 7.79 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 3:59:57 PM EST |
| 69.00 | 7.80 | 11.00 | 9.40 | % | 0.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 70.00 | 6.60 | 10.00 | 8.30 | % | 0.12 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 71.00 | 6.70 | 9.00 | 7.85 | 5.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.20 | 0.98 | 0.01 | -0.02 | 10/5/2026 | 11/6/2026 3:59:57 PM EST |
| 72.00 | 4.80 | 8.10 | 6.45 | 4.74 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.11 | 0.95 | 0.03 | -0.03 | 10/5/2026 | 11/6/2026 3:59:57 PM EST |
| 73.00 | 4.60 | 7.10 | 5.85 | % | 0.08 | 0 | 0 | 1.02 | 0.93 | 0.04 | -0.04 | 11/6/2026 3:59:57 PM EST | |||
| 74.00 | 3.50 | 5.30 | 4.40 | % | 0.06 | 0 | 0 | 0.71 | 0.87 | 0.06 | -0.06 | 11/6/2026 3:59:57 PM EST | |||
| 75.00 | 2.65 | 4.40 | 3.53 | % | 0.05 | 0 | 0 | 0.38 | 0.81 | 0.08 | -0.07 | 11/6/2026 3:59:57 PM EST | |||
| 76.00 | 1.20 | 3.70 | 2.45 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.73 | 0.11 | -0.08 | 10/19/2026 | 11/6/2026 3:59:57 PM EST |
| 77.00 | 1.30 | 2.00 | 1.65 | 1.84 | -4.10 | -69.03% | 0.02 | 1 | 1 | 0.28 | 0.62 | 0.13 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 78.00 | 0.65 | 1.30 | 0.98 | 1.15 | -3.72 | -76.39% | 0.01 | 3 | 5 | 0.24 | 0.48 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 79.00 | 0.20 | 0.90 | 0.55 | 1.15 | -1.75 | -60.35% | 0.01 | 3 | 15 | 0.23 | 0.35 | 0.13 | -0.08 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 80.00 | 0.15 | 0.70 | 0.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.27 | 0.25 | 0.10 | -0.07 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 81.00 | 0.05 | 0.55 | 0.30 | 0.25 | -1.52 | -85.88% | 0.00 | 11 | 25 | 0.28 | 0.17 | 0.08 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 82.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.85 | -85.00% | 0.00 | 36 | 36 | 0.33 | 0.11 | 0.06 | -0.05 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.05 | -1.07 | -95.54% | 0.00 | 21 | 5 | 0.33 | 0.08 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.55 | -91.67% | 0.00 | 20 | 26 | 0.39 | 0.04 | 0.03 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.03 | 0.02 | -0.02 | 10/30/2026 | 11/6/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.43 | -95.56% | 0.00 | 11 | 2 | 0.47 | 0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.90 | -94.74% | 0.00 | 12 | 1 | 0.55 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 88.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.52 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 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 | 3.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/6/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | -0.02 | 0.01 | -0.02 | 11/2/2026 | 11/6/2026 3:59:57 PM EST |
| 72.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 4 | 0.37 | -0.05 | 0.03 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 73.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.15 | +300.00% | 0.00 | 8 | 177 | 0.37 | -0.07 | 0.04 | -0.04 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 74.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 2 | 0.34 | -0.13 | 0.06 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 59 | 0.26 | -0.19 | 0.08 | -0.07 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 76.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.29 | -0.27 | 0.11 | -0.08 | 11/6/2026 3:59:57 PM EST | |||
| 77.00 | 0.15 | 0.95 | 0.55 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | -0.38 | 0.13 | -0.09 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 78.00 | 0.90 | 1.70 | 1.30 | 1.01 | +0.83 | +461.12% | 0.02 | 44 | 10 | 0.28 | -0.52 | 0.14 | -0.09 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 79.00 | 1.35 | 2.40 | 1.88 | 1.35 | +0.70 | +107.70% | 0.02 | 26 | 65 | 0.27 | -0.65 | 0.13 | -0.08 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 80.00 | 1.95 | 3.90 | 2.93 | 2.10 | +1.15 | +121.06% | 0.04 | 39 | 25 | 0.62 | -0.75 | 0.10 | -0.07 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 81.00 | 2.05 | 3.80 | 2.93 | 2.40 | +0.85 | +54.84% | 0.04 | 5 | 102 | 0.41 | -0.83 | 0.08 | -0.06 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 82.00 | 2.15 | 4.60 | 3.38 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.89 | 0.06 | -0.05 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 83.00 | 3.10 | 5.40 | 4.25 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | -0.92 | 0.04 | -0.04 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 84.00 | 4.10 | 6.80 | 5.45 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.96 | 0.03 | -0.02 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 85.00 | 5.10 | 7.60 | 6.35 | 6.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.97 | 0.02 | -0.02 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 86.00 | 6.10 | 8.40 | 7.25 | % | 0.08 | 0 | 0 | 0.46 | -0.99 | 0.01 | -0.01 | 11/6/2026 3:59:57 PM EST | |||
| 87.00 | 7.10 | 9.70 | 8.40 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 88.00 | 8.10 | 10.80 | 9.45 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 89.00 | 9.10 | 12.00 | 10.55 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 90.00 | 10.10 | 13.40 | 11.75 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 91.00 | 11.10 | 14.50 | 12.80 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 92.00 | 12.10 | 15.60 | 13.85 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 93.00 | 13.10 | 17.00 | 15.05 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 95.00 | 15.10 | 18.50 | 16.80 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 100.00 | 20.10 | 23.00 | 21.55 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 105.00 | 25.10 | 28.50 | 26.80 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST |