Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $81.71 as of 11/5/2026 8:15:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.70 | 43.60 | 41.65 | 35.05 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:54 PM EST |
| 42.50 | 37.20 | 40.90 | 39.05 | % | 0.92 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 45.00 | 35.40 | 38.60 | 37.00 | % | 0.82 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 47.50 | 32.20 | 36.00 | 34.10 | % | 0.72 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 50.00 | 29.70 | 33.80 | 31.75 | % | 0.64 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 55.00 | 25.20 | 28.50 | 26.85 | % | 0.49 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 60.00 | 20.50 | 23.70 | 22.10 | 15.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:54 PM EST |
| 65.00 | 14.80 | 18.70 | 16.75 | 10.79 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 11/4/2026 3:59:54 PM EST |
| 67.50 | 13.00 | 15.80 | 14.40 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 11/4/2026 3:59:54 PM EST |
| 69.00 | 10.80 | 14.10 | 12.45 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 70.00 | 10.50 | 13.10 | 11.80 | 11.04 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.83 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 11/4/2026 3:59:54 PM EST |
| 71.00 | 9.50 | 12.10 | 10.80 | % | 0.15 | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 72.00 | 8.50 | 11.30 | 9.90 | % | 0.14 | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 72.50 | 8.00 | 10.80 | 9.40 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.75 | 0.97 | 0.01 | -0.02 | 10/16/2026 | 11/4/2026 3:59:54 PM EST |
| 73.00 | 6.90 | 10.30 | 8.60 | % | 0.12 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 74.00 | 6.00 | 9.20 | 7.60 | % | 0.10 | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 75.00 | 5.60 | 7.90 | 6.75 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.54 | 0.89 | 0.03 | -0.05 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 76.00 | 4.70 | 7.40 | 6.05 | % | 0.08 | 0 | 0 | 0.58 | 0.88 | 0.04 | -0.05 | 11/4/2026 3:59:54 PM EST | |||
| 77.00 | 4.00 | 6.50 | 5.25 | % | 0.07 | 0 | 0 | 0.55 | 0.86 | 0.05 | -0.05 | 11/4/2026 3:59:54 PM EST | |||
| 77.50 | 3.50 | 6.00 | 4.75 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 635 | 0.52 | 0.85 | 0.05 | -0.05 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 78.00 | 3.30 | 5.60 | 4.45 | 4.97 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.80 | 0.06 | -0.06 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 79.00 | 2.30 | 4.50 | 3.40 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.43 | 0.76 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 80.00 | 1.60 | 4.10 | 2.85 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 563 | 0.46 | 0.68 | 0.08 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 81.00 | 1.50 | 3.20 | 2.35 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.27 | 0.60 | 0.09 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 82.00 | 1.45 | 2.00 | 1.73 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.26 | 0.50 | 0.10 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 82.50 | 1.05 | 1.65 | 1.35 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.24 | 0.45 | 0.10 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 83.00 | 1.05 | 1.40 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5,050 | 0.25 | 0.41 | 0.10 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 84.00 | 0.55 | 1.70 | 1.13 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.29 | 0.32 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 85.00 | 0.15 | 1.10 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.24 | 0.24 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 86.00 | 0.15 | 1.00 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.27 | 0.18 | 0.06 | -0.04 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 87.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,830 | 0.24 | 0.14 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.48 | 0.10 | 0.04 | -0.02 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.55 | 0.08 | 0.04 | -0.02 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.05 | 0.02 | -0.01 | 10/23/2026 | 11/4/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 675 | 0.51 | 0.04 | 0.02 | -0.01 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 11/4/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 11/4/2026 3:59:54 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 11/4/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 11/4/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 11/4/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 11/4/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 11/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 11/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.45 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.01 | 0.01 | -0.02 | 10/23/2026 | 11/4/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 2.05 | 1.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.01 | -0.02 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 72.50 | 0.10 | 1.10 | 0.60 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.50 | -0.03 | 0.01 | -0.02 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.03 | 0.01 | -0.02 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 74.00 | 0.00 | 1.90 | 0.95 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.04 | 0.02 | -0.02 | 10/27/2026 | 11/4/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.34 | -0.11 | 0.03 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 76.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.12 | 0.04 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 77.00 | 0.30 | 0.60 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.14 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.38 | -0.15 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 78.00 | 0.15 | 0.90 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | -0.20 | 0.06 | -0.06 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 79.00 | 0.55 | 1.30 | 0.93 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.24 | 0.07 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 80.00 | 0.70 | 1.50 | 1.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.28 | -0.32 | 0.08 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 81.00 | 1.10 | 1.60 | 1.35 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.26 | -0.40 | 0.09 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 82.00 | 1.20 | 2.90 | 2.05 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.50 | 0.10 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 82.50 | 1.75 | 2.30 | 2.03 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.25 | -0.55 | 0.10 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 83.00 | 2.10 | 2.90 | 2.50 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.59 | 0.10 | -0.05 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 84.00 | 2.30 | 4.30 | 3.30 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.68 | 0.09 | -0.05 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 85.00 | 2.35 | 5.30 | 3.83 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.76 | 0.07 | -0.04 | 10/23/2026 | 11/4/2026 3:59:54 PM EST |
| 86.00 | 3.40 | 6.00 | 4.70 | % | 0.05 | 0 | 0 | 0.50 | -0.82 | 0.06 | -0.04 | 11/4/2026 3:59:54 PM EST | |||
| 87.00 | 4.20 | 6.90 | 5.55 | % | 0.06 | 0 | 0 | 0.53 | -0.86 | 0.05 | -0.03 | 11/4/2026 3:59:54 PM EST | |||
| 87.50 | 4.70 | 7.30 | 6.00 | % | 0.07 | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 88.00 | 5.20 | 8.60 | 6.90 | % | 0.08 | 0 | 0 | 0.69 | -0.92 | 0.04 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 89.00 | 6.10 | 9.50 | 7.80 | % | 0.09 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 90.00 | 6.90 | 10.50 | 8.70 | % | 0.10 | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 95.00 | 12.70 | 14.60 | 13.65 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 100.00 | 17.60 | 20.20 | 18.90 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 105.00 | 22.90 | 25.20 | 24.05 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 110.00 | 27.50 | 29.80 | 28.65 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 115.00 | 31.90 | 34.80 | 33.35 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 120.00 | 36.30 | 40.40 | 38.35 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST |