Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.72 as of 2/6/2026 7:13:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.80 | 33.80 | 31.80 | % | 0.71 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 50.00 | 24.70 | 28.10 | 26.40 | 24.30 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:53 PM EST |
| 55.00 | 19.80 | 23.30 | 21.55 | % | 0.39 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 60.00 | 14.90 | 18.20 | 16.55 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 61.00 | 13.80 | 17.20 | 15.50 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 62.00 | 12.80 | 16.20 | 14.50 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 63.00 | 12.50 | 15.20 | 13.85 | % | 0.22 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 64.00 | 11.60 | 13.80 | 12.70 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 65.00 | 10.30 | 12.80 | 11.55 | % | 0.18 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 66.00 | 9.00 | 12.10 | 10.55 | % | 0.16 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 67.00 | 8.80 | 11.00 | 9.90 | % | 0.15 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 68.00 | 7.90 | 10.20 | 9.05 | % | 0.13 | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 69.00 | 6.60 | 8.70 | 7.65 | % | 0.11 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 70.00 | 6.00 | 7.70 | 6.85 | % | 0.10 | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.06 | 2/6/2026 3:59:53 PM EST | |||
| 71.00 | 5.00 | 6.10 | 5.55 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.57 | 0.88 | 0.04 | -0.07 | 1/23/2026 | 2/6/2026 3:59:53 PM EST |
| 72.00 | 4.20 | 5.40 | 4.80 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | 0.83 | 0.05 | -0.09 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 73.00 | 3.30 | 5.00 | 4.15 | 3.93 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.64 | 0.79 | 0.06 | -0.11 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 74.00 | 3.40 | 3.60 | 3.50 | 3.20 | +0.07 | +2.24% | 0.05 | 2 | 128 | 0.42 | 0.73 | 0.07 | -0.12 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 75.00 | 2.65 | 2.95 | 2.80 | 2.50 | -0.10 | -3.85% | 0.04 | 13 | 47 | 0.42 | 0.66 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 76.00 | 2.00 | 2.35 | 2.18 | 1.89 | -0.61 | -24.40% | 0.03 | 22 | 13 | 0.42 | 0.58 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 77.00 | 1.45 | 1.80 | 1.63 | 1.60 | +0.05 | +3.23% | 0.02 | 18 | 67 | 0.41 | 0.49 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 78.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.05 | -3.85% | 0.02 | 766 | 112 | 0.42 | 0.41 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 79.00 | 0.70 | 1.05 | 0.88 | 0.90 | +0.03 | +3.45% | 0.01 | 51 | 57 | 0.41 | 0.33 | 0.08 | -0.12 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.75 | +0.03 | +4.17% | 0.01 | 1,057 | 212 | 0.42 | 0.26 | 0.07 | -0.11 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 81.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.04 | +9.31% | 0.01 | 1 | 13 | 0.43 | 0.20 | 0.06 | -0.10 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 82.00 | 0.25 | 0.45 | 0.35 | 0.39 | -0.04 | -9.31% | 0.00 | 12 | 9 | 0.44 | 0.16 | 0.05 | -0.08 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 83.00 | 0.15 | 0.65 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.11 | 0.04 | -0.07 | 2/6/2026 3:59:53 PM EST | |||
| 84.00 | 0.00 | 0.65 | 0.33 | 1.15 | % | 0.00 | 10 | 0 | 0.66 | 0.08 | 0.03 | -0.05 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | 0.05 | 0.02 | -0.04 | 1/9/2026 | 2/6/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.02 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 88.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.07 | 0.01 | 0.01 | -0.01 | 1/12/2026 | 2/6/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 91.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 97.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 | 3.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 61.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 1.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.01 | 0.01 | -0.01 | 1/21/2026 | 2/6/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 1.05 | 0.53 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.02 | 0.01 | -0.02 | 1/21/2026 | 2/6/2026 3:59:53 PM EST |
| 68.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.13 | -54.17% | 0.00 | 2 | 23 | 0.59 | -0.05 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.29 | -65.91% | 0.00 | 3 | 24 | 0.66 | -0.06 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.18 | -0.24 | -57.15% | 0.00 | 4 | 97 | 0.52 | -0.09 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 71.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.04 | -12.13% | 0.00 | 9 | 228 | 0.56 | -0.12 | 0.04 | -0.07 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 72.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.03 | -6.98% | 0.01 | 18 | 101 | 0.43 | -0.17 | 0.05 | -0.09 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 73.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.09 | -14.07% | 0.01 | 104 | 150 | 0.44 | -0.21 | 0.06 | -0.11 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 74.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.28 | -28.58% | 0.01 | 37 | 82 | 0.43 | -0.27 | 0.07 | -0.12 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.34 | -25.38% | 0.01 | 4 | 33 | 0.41 | -0.34 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 76.00 | 1.25 | 1.50 | 1.38 | 1.41 | -0.20 | -12.43% | 0.02 | 169 | 215 | 0.40 | -0.42 | 0.08 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 77.00 | 1.75 | 2.00 | 1.88 | 1.85 | -0.30 | -13.96% | 0.02 | 13 | 13 | 0.41 | -0.51 | 0.09 | -0.13 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 78.00 | 2.30 | 2.60 | 2.45 | 4.49 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | -0.59 | 0.08 | -0.13 | 1/29/2026 | 2/6/2026 3:59:53 PM EST |
| 79.00 | 3.00 | 3.30 | 3.15 | % | 0.04 | 0 | 0 | 0.42 | -0.67 | 0.08 | -0.12 | 2/6/2026 3:59:53 PM EST | |||
| 80.00 | 3.70 | 4.00 | 3.85 | % | 0.05 | 0 | 0 | 0.40 | -0.74 | 0.07 | -0.11 | 2/6/2026 3:59:53 PM EST | |||
| 81.00 | 3.80 | 5.80 | 4.80 | % | 0.06 | 0 | 0 | 0.76 | -0.80 | 0.06 | -0.10 | 2/6/2026 3:59:53 PM EST | |||
| 82.00 | 4.80 | 6.80 | 5.80 | 1.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | -0.84 | 0.05 | -0.08 | 1/5/2026 | 2/6/2026 3:59:53 PM EST |
| 83.00 | 5.50 | 7.50 | 6.50 | % | 0.08 | 0 | 0 | 0.82 | -0.89 | 0.04 | -0.07 | 2/6/2026 3:59:53 PM EST | |||
| 84.00 | 6.10 | 8.70 | 7.40 | % | 0.09 | 0 | 0 | 0.94 | -0.92 | 0.03 | -0.05 | 2/6/2026 3:59:53 PM EST | |||
| 85.00 | 7.10 | 9.70 | 8.40 | % | 0.10 | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.04 | 2/6/2026 3:59:53 PM EST | |||
| 86.00 | 7.90 | 10.90 | 9.40 | % | 0.11 | 0 | 0 | 1.12 | -0.97 | 0.02 | -0.03 | 2/6/2026 3:59:53 PM EST | |||
| 87.00 | 8.90 | 12.30 | 10.60 | % | 0.12 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.02 | 2/6/2026 3:59:53 PM EST | |||
| 88.00 | 9.50 | 13.10 | 11.30 | % | 0.13 | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 89.00 | 10.90 | 14.10 | 12.50 | % | 0.14 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 90.00 | 11.90 | 15.10 | 13.50 | % | 0.15 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:53 PM EST | |||
| 91.00 | 13.30 | 15.40 | 14.35 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 92.00 | 14.30 | 17.40 | 15.85 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 93.00 | 15.50 | 18.40 | 16.95 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 94.00 | 16.50 | 19.40 | 17.95 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 95.00 | 17.30 | 20.40 | 18.85 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 96.00 | 18.30 | 20.50 | 19.40 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 97.00 | 19.40 | 21.50 | 20.45 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 98.00 | 19.90 | 22.50 | 21.20 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 100.00 | 22.00 | 25.00 | 23.50 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 105.00 | 27.00 | 29.50 | 28.25 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST |