Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.17 as of 4/7/2026 8:42:59 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 | 32.80 | 31.30 | % | 0.70 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 50.00 | 24.50 | 28.10 | 26.30 | % | 0.53 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 55.00 | 19.50 | 22.50 | 21.00 | % | 0.38 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 60.00 | 14.50 | 18.10 | 16.30 | % | 0.27 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 62.50 | 12.00 | 15.00 | 13.50 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 63.00 | 11.60 | 14.60 | 13.10 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 64.00 | 10.80 | 13.90 | 12.35 | % | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 65.00 | 10.10 | 12.90 | 11.50 | 10.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:57 PM EST |
| 66.00 | 9.40 | 12.00 | 10.70 | % | 0.16 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 67.00 | 8.10 | 11.20 | 9.65 | % | 0.14 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 67.50 | 7.50 | 9.90 | 8.70 | % | 0.13 | 0 | 16 | 0.83 | 0.98 | 0.01 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 68.00 | 7.60 | 9.30 | 8.45 | % | 0.12 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 69.00 | 6.70 | 8.20 | 7.45 | % | 0.11 | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 70.00 | 5.80 | 7.20 | 6.50 | % | 0.09 | 0 | 6 | 0.66 | 0.92 | 0.03 | -0.05 | 4/7/2026 3:59:57 PM EST | |||
| 71.00 | 4.90 | 6.30 | 5.60 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.62 | 0.88 | 0.04 | -0.06 | 3/30/2026 | 4/7/2026 3:59:57 PM EST |
| 72.00 | 4.00 | 5.60 | 4.80 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.84 | 0.05 | -0.06 | 3/31/2026 | 4/7/2026 3:59:57 PM EST |
| 72.50 | 3.00 | 4.70 | 3.85 | % | 0.05 | 0 | 179 | 0.49 | 0.82 | 0.06 | -0.06 | 4/7/2026 3:59:57 PM EST | |||
| 73.00 | 2.60 | 4.70 | 3.65 | % | 0.05 | 0 | 0 | 0.57 | 0.80 | 0.07 | -0.07 | 4/7/2026 3:59:57 PM EST | |||
| 74.00 | 2.70 | 3.10 | 2.90 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.30 | 0.73 | 0.09 | -0.07 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 75.00 | 2.05 | 2.40 | 2.23 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 546 | 0.30 | 0.65 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 76.00 | 1.35 | 1.75 | 1.55 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.28 | 0.54 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 77.00 | 0.90 | 1.45 | 1.18 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.30 | 0.42 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 77.50 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.26 | 0.36 | 0.12 | -0.06 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 78.00 | 0.55 | 1.05 | 0.80 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.29 | 0.31 | 0.11 | -0.06 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 79.00 | 0.30 | 0.60 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.27 | 0.21 | 0.09 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.28 | 0.14 | 0.07 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 81.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.28 | 0.08 | 0.05 | -0.03 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.05 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.28 | 0.04 | 0.02 | -0.01 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.46 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 87.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 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 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 4/7/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.59 | -0.02 | 0.01 | -0.02 | 3/31/2026 | 4/7/2026 3:59:57 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | -0.02 | 0.01 | -0.02 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | -0.04 | 0.02 | -0.03 | 4/2/2026 | 4/7/2026 3:59:57 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.45 | -0.08 | 0.03 | -0.05 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 71.00 | 0.25 | 0.45 | 0.35 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | -0.12 | 0.04 | -0.06 | 3/27/2026 | 4/7/2026 3:59:57 PM EST |
| 72.00 | 0.25 | 0.60 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.16 | 0.05 | -0.06 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 72.50 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.36 | -0.18 | 0.06 | -0.06 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 73.00 | 0.40 | 0.80 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.20 | 0.07 | -0.07 | 3/31/2026 | 4/7/2026 3:59:57 PM EST |
| 74.00 | 0.55 | 0.90 | 0.73 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | -0.27 | 0.09 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 75.00 | 0.80 | 1.15 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 955 | 0.31 | -0.35 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 76.00 | 1.15 | 1.55 | 1.35 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.30 | -0.46 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 77.00 | 1.50 | 2.10 | 1.80 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.30 | -0.58 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 77.50 | 2.00 | 2.30 | 2.15 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 331 | 0.28 | -0.64 | 0.12 | -0.06 | 4/6/2026 | 4/7/2026 3:59:57 PM EST |
| 78.00 | 2.25 | 2.75 | 2.50 | % | 0.03 | 0 | 0 | 0.28 | -0.69 | 0.11 | -0.06 | 4/7/2026 3:59:57 PM EST | |||
| 79.00 | 2.50 | 4.50 | 3.50 | % | 0.04 | 0 | 0 | 0.56 | -0.79 | 0.09 | -0.05 | 4/7/2026 3:59:57 PM EST | |||
| 80.00 | 3.50 | 4.60 | 4.05 | 4.12 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.42 | -0.86 | 0.07 | -0.04 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 81.00 | 3.70 | 6.20 | 4.95 | % | 0.06 | 0 | 0 | 0.63 | -0.92 | 0.05 | -0.03 | 4/7/2026 3:59:57 PM EST | |||
| 82.00 | 5.10 | 6.90 | 6.00 | % | 0.07 | 0 | 0 | 0.61 | -0.95 | 0.03 | -0.02 | 4/7/2026 3:59:57 PM EST | |||
| 82.50 | 4.70 | 8.10 | 6.40 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.81 | -0.96 | 0.02 | -0.01 | 4/1/2026 | 4/7/2026 3:59:57 PM EST |
| 83.00 | 5.20 | 8.20 | 6.70 | % | 0.08 | 0 | 0 | 0.84 | -0.98 | 0.02 | -0.01 | 4/7/2026 3:59:57 PM EST | |||
| 84.00 | 6.50 | 9.20 | 7.85 | % | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 85.00 | 8.00 | 9.60 | 8.80 | 8.94 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.68 | -0.99 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:57 PM EST |
| 86.00 | 8.90 | 10.80 | 9.85 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 87.50 | 10.10 | 12.70 | 11.40 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 90.00 | 12.20 | 15.60 | 13.90 | 14.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 3:59:57 PM EST |
| 95.00 | 17.20 | 20.90 | 19.05 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 100.00 | 22.20 | 25.80 | 24.00 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 105.00 | 27.30 | 30.20 | 28.75 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 110.00 | 32.30 | 35.20 | 33.75 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 115.00 | 37.10 | 40.20 | 38.65 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 120.00 | 42.10 | 45.50 | 43.80 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST | |||
| 125.00 | 47.10 | 50.20 | 48.65 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:57 PM EST |