Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $79.59 as of 2/24/2026 7:32:33 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 | 33.10 | 37.00 | 35.05 | % | 0.78 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 28.10 | 32.00 | 30.05 | % | 0.60 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 23.10 | 26.50 | 24.80 | % | 0.45 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 60.00 | 18.10 | 21.60 | 19.85 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 62.00 | 16.10 | 19.60 | 17.85 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 63.00 | 15.10 | 18.80 | 16.95 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 64.00 | 14.10 | 17.60 | 15.85 | 10.28 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 13.10 | 16.90 | 15.00 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 66.00 | 12.20 | 15.80 | 14.00 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 67.00 | 11.20 | 14.90 | 13.05 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 68.00 | 10.20 | 13.60 | 11.90 | % | 0.18 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 69.00 | 9.20 | 12.70 | 10.95 | % | 0.16 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 70.00 | 8.30 | 11.70 | 10.00 | 10.62 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.79 | 0.98 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 71.00 | 7.30 | 10.70 | 9.00 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.97 | 0.01 | -0.02 | 2/17/2026 | 2/24/2026 4:00:03 PM EST |
| 72.00 | 6.30 | 10.20 | 8.25 | % | 0.11 | 0 | 0 | 0.78 | 0.95 | 0.02 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 73.00 | 5.40 | 9.30 | 7.35 | % | 0.10 | 0 | 0 | 0.75 | 0.93 | 0.03 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 74.00 | 4.40 | 8.20 | 6.30 | 5.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.88 | 0.04 | -0.04 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 3.50 | 7.30 | 5.40 | % | 0.07 | 0 | 0 | 0.63 | 0.84 | 0.04 | -0.05 | 2/24/2026 4:00:03 PM EST | |||
| 76.00 | 2.70 | 6.50 | 4.60 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.61 | 0.79 | 0.05 | -0.05 | 2/17/2026 | 2/24/2026 4:00:03 PM EST |
| 77.00 | 3.40 | 5.90 | 4.65 | 3.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | 0.73 | 0.06 | -0.06 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 78.00 | 3.00 | 3.40 | 3.20 | 2.90 | -0.88 | -23.28% | 0.04 | 2 | 12 | 0.30 | 0.67 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 79.00 | 2.30 | 2.70 | 2.50 | 2.22 | -0.24 | -9.76% | 0.03 | 1 | 5 | 0.29 | 0.60 | 0.08 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 1.70 | 2.10 | 1.90 | 1.80 | -0.31 | -14.70% | 0.02 | 3 | 30 | 0.28 | 0.51 | 0.09 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 81.00 | 1.20 | 1.60 | 1.40 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.43 | 0.09 | -0.06 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 82.00 | 0.85 | 1.25 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.27 | 0.34 | 0.08 | -0.05 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 83.00 | 0.60 | 0.95 | 0.78 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.27 | 0.27 | 0.07 | -0.05 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 84.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.06 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.05 | 1.80 | 0.93 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.16 | 0.05 | -0.04 | 2/17/2026 | 2/24/2026 4:00:03 PM EST |
| 86.00 | 0.20 | 0.95 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.11 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.03 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 91.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 92.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 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 | 2.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 62.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 71.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.88 | -0.03 | 0.01 | -0.02 | 2/13/2026 | 2/24/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 2.30 | 1.15 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.83 | -0.05 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.79 | -0.07 | 0.03 | -0.03 | 2/17/2026 | 2/24/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.85 | 0.43 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | -0.12 | 0.04 | -0.04 | 2/11/2026 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.16 | 0.04 | -0.05 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 76.00 | 0.45 | 0.75 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.21 | 0.05 | -0.05 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 77.00 | 0.60 | 0.95 | 0.78 | 0.77 | -0.28 | -26.67% | 0.01 | 2 | 1 | 0.28 | -0.27 | 0.06 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 78.00 | 0.85 | 1.20 | 1.03 | 1.40 | +0.30 | +27.28% | 0.01 | 1 | 4 | 0.27 | -0.33 | 0.07 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 79.00 | 1.20 | 1.55 | 1.38 | 1.75 | -0.10 | -5.41% | 0.02 | 1 | 2 | 0.27 | -0.40 | 0.08 | -0.06 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 1.55 | 1.95 | 1.75 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.25 | -0.49 | 0.09 | -0.06 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 81.00 | 2.05 | 2.65 | 2.35 | % | 0.03 | 0 | 0 | 0.26 | -0.57 | 0.09 | -0.06 | 2/24/2026 4:00:03 PM EST | |||
| 82.00 | 2.50 | 3.30 | 2.90 | % | 0.04 | 0 | 0 | 0.25 | -0.66 | 0.08 | -0.05 | 2/24/2026 4:00:03 PM EST | |||
| 83.00 | 2.95 | 4.00 | 3.48 | % | 0.04 | 0 | 0 | 0.20 | -0.73 | 0.07 | -0.05 | 2/24/2026 4:00:03 PM EST | |||
| 84.00 | 2.60 | 6.50 | 4.55 | % | 0.05 | 0 | 0 | 0.61 | -0.80 | 0.06 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 85.00 | 3.80 | 7.40 | 5.60 | % | 0.07 | 0 | 0 | 0.65 | -0.84 | 0.05 | -0.04 | 2/24/2026 4:00:03 PM EST | |||
| 86.00 | 4.50 | 8.30 | 6.40 | % | 0.07 | 0 | 0 | 0.68 | -0.89 | 0.04 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 87.00 | 5.40 | 9.20 | 7.30 | % | 0.08 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 88.00 | 6.40 | 10.20 | 8.30 | % | 0.09 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 89.00 | 7.20 | 11.20 | 9.20 | % | 0.10 | 0 | 0 | 0.79 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 90.00 | 8.30 | 12.10 | 10.20 | % | 0.11 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 91.00 | 9.20 | 13.10 | 11.15 | % | 0.12 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 92.00 | 10.10 | 14.10 | 12.10 | % | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 95.00 | 13.10 | 17.10 | 15.10 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 18.60 | 22.00 | 20.30 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 105.00 | 23.50 | 27.00 | 25.25 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |