Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $73.79 as of 4/30/2026 2:53:26 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 | 27.70 | 31.30 | 29.50 | % | 0.66 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 50.00 | 22.70 | 26.20 | 24.45 | % | 0.49 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 55.00 | 18.20 | 20.20 | 19.20 | % | 0.35 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 60.00 | 13.00 | 15.30 | 14.15 | % | 0.24 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 61.00 | 12.10 | 14.30 | 13.20 | 13.05 | -0.13 | -0.99% | 0.22 | 1 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 62.00 | 11.20 | 13.10 | 12.15 | 12.15 | -0.06 | -0.50% | 0.20 | 1 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 63.00 | 10.60 | 12.20 | 11.40 | 10.79 | -0.01 | -0.10% | 0.18 | 1 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 64.00 | 9.60 | 11.30 | 10.45 | 9.80 | -0.11 | -1.11% | 0.16 | 1 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 65.00 | 8.60 | 10.20 | 9.40 | 8.83 | -2.37 | -21.17% | 0.14 | 1 | 1 | 2.19 | 0.99 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 66.00 | 7.60 | 9.20 | 8.40 | 7.93 | % | 0.13 | 1 | 0 | 2.01 | 0.98 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 4:00:02 PM EST | |
| 67.00 | 6.60 | 8.10 | 7.35 | 7.38 | +0.33 | +4.69% | 0.11 | 1 | 1 | 1.84 | 0.96 | 0.02 | -0.09 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 68.00 | 5.70 | 7.30 | 6.50 | 6.49 | +0.34 | +5.53% | 0.10 | 1 | 1 | 1.66 | 0.94 | 0.03 | -0.15 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 69.00 | 4.00 | 6.20 | 5.10 | 5.32 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.48 | 0.91 | 0.04 | -0.24 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 70.00 | 4.50 | 5.30 | 4.90 | 4.95 | +0.48 | +10.74% | 0.07 | 9 | 18 | 1.30 | 0.86 | 0.05 | -0.38 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 71.00 | 2.45 | 4.70 | 3.58 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.20 | 0.81 | 0.06 | -0.55 | 4/24/2026 | 4/30/2026 4:00:02 PM EST |
| 72.00 | 2.30 | 4.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.76 | 0.75 | 0.07 | -0.70 | 4/27/2026 | 4/30/2026 4:00:02 PM EST |
| 73.00 | 2.35 | 4.80 | 3.58 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.64 | 0.68 | 0.08 | -0.76 | 4/29/2026 | 4/30/2026 4:00:02 PM EST |
| 74.00 | 1.75 | 2.25 | 2.00 | 2.04 | +1.59 | +353.34% | 0.03 | 88 | 8 | 0.99 | 0.59 | 0.09 | -0.80 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 75.00 | 1.45 | 1.65 | 1.55 | 1.52 | +0.97 | +176.37% | 0.02 | 1,632 | 124 | 1.04 | 0.50 | 0.10 | -0.78 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 76.00 | 0.80 | 1.25 | 1.03 | 1.00 | +0.50 | +100.00% | 0.01 | 14 | 31 | 0.97 | 0.39 | 0.10 | -0.72 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 77.00 | 0.35 | 0.90 | 0.63 | 0.65 | +0.30 | +85.72% | 0.01 | 61 | 42 | 0.91 | 0.29 | 0.09 | -0.61 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 78.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.10 | +28.58% | 0.01 | 63 | 68 | 1.01 | 0.20 | 0.08 | -0.37 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 79.00 | 0.10 | 0.40 | 0.25 | 0.27 | +0.07 | +35.00% | 0.00 | 8 | 33 | 0.89 | 0.12 | 0.06 | -0.18 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.27 | +0.07 | +35.00% | 0.00 | 6 | 63 | 0.91 | 0.07 | 0.04 | -0.10 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 81.00 | 0.05 | 0.30 | 0.18 | 0.34 | +0.19 | +126.67% | 0.00 | 11 | 36 | 1.17 | 0.04 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.28 | 0.02 | 0.02 | -0.03 | 4/27/2026 | 4/30/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 0.35 | 0.18 | 0.36 | +0.26 | +260.00% | 0.00 | 2 | 45 | 1.62 | 0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.25 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.21 | -70.00% | 0.00 | 2 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 90 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 4:00:02 PM EST |
| 89.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 91.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.01 | 320 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST | |
| 61.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 4:00:02 PM EST | |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | -0.01 | 0.01 | -0.03 | 4/22/2026 | 4/30/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.12 | -0.09 | -42.86% | 0.00 | 10 | 5 | 1.82 | -0.02 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.11 | -0.18 | -62.07% | 0.00 | 50 | 5 | 1.57 | -0.04 | 0.02 | -0.09 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.33 | -0.06 | 0.03 | -0.15 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.09 | -32.15% | 0.00 | 72 | 2 | 1.25 | -0.09 | 0.04 | -0.24 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.25 | -83.34% | 0.00 | 17 | 17 | 0.98 | -0.14 | 0.05 | -0.38 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 71.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.16 | -32.00% | 0.00 | 192 | 30 | 0.98 | -0.19 | 0.06 | -0.55 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 72.00 | 0.35 | 0.65 | 0.50 | 0.56 | -0.19 | -25.34% | 0.01 | 200 | 555 | 1.05 | -0.25 | 0.07 | -0.70 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 73.00 | 0.65 | 2.00 | 1.33 | 0.80 | -0.15 | -15.79% | 0.02 | 205 | 863 | 1.00 | -0.32 | 0.08 | -0.76 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 74.00 | 1.05 | 1.40 | 1.23 | 1.23 | -0.57 | -31.67% | 0.02 | 77 | 151 | 1.03 | -0.41 | 0.09 | -0.80 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 75.00 | 1.50 | 1.75 | 1.63 | 1.80 | -0.10 | -5.27% | 0.02 | 48 | 145 | 0.98 | -0.50 | 0.10 | -0.78 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 76.00 | 2.05 | 4.30 | 3.18 | 3.11 | -0.09 | -2.82% | 0.04 | 1 | 149 | 1.63 | -0.61 | 0.10 | -0.72 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 77.00 | 2.65 | 4.20 | 3.43 | 3.89 | +0.97 | +33.22% | 0.04 | 1 | 65 | 1.35 | -0.71 | 0.09 | -0.61 | 4/30/2026 | 4/30/2026 4:00:02 PM EST |
| 78.00 | 3.40 | 4.90 | 4.15 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 39 | 1.33 | -0.80 | 0.08 | -0.37 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 79.00 | 4.00 | 5.80 | 4.90 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.02 | -0.88 | 0.06 | -0.18 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 80.00 | 5.00 | 6.70 | 5.85 | 6.26 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.14 | -0.93 | 0.04 | -0.10 | 4/27/2026 | 4/30/2026 4:00:02 PM EST |
| 81.00 | 6.00 | 7.50 | 6.75 | % | 0.08 | 0 | 0 | 2.25 | -0.96 | 0.02 | -0.04 | 4/30/2026 4:00:02 PM EST | |||
| 82.00 | 6.70 | 8.80 | 7.75 | 7.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.42 | -0.98 | 0.02 | -0.03 | 4/27/2026 | 4/30/2026 4:00:02 PM EST |
| 83.00 | 7.80 | 9.60 | 8.70 | 9.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.59 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 84.00 | 7.20 | 11.40 | 9.30 | 9.48 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.75 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 85.00 | 10.00 | 11.60 | 10.80 | 7.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 4:00:02 PM EST |
| 86.00 | 10.90 | 12.60 | 11.75 | 12.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 87.00 | 11.60 | 13.60 | 12.60 | 13.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 88.00 | 11.70 | 15.50 | 13.60 | % | 0.15 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 89.00 | 12.60 | 16.50 | 14.55 | 15.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 90.00 | 13.90 | 17.50 | 15.70 | % | 0.17 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 91.00 | 14.80 | 18.50 | 16.65 | % | 0.18 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 95.00 | 18.40 | 22.50 | 20.45 | 21.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |
| 100.00 | 23.70 | 27.50 | 25.60 | % | 0.26 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 4:00:02 PM EST | |||
| 105.00 | 28.40 | 32.50 | 30.45 | 31.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 4:00:02 PM EST |