Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.68 as of 4/18/2026 4:38:16 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 | 33.20 | 34.90 | 34.05 | % | 0.76 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 50.00 | 28.00 | 30.40 | 29.20 | % | 0.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 55.00 | 22.10 | 25.90 | 24.00 | % | 0.44 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 60.00 | 17.80 | 20.30 | 19.05 | % | 0.32 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 63.00 | 15.30 | 17.00 | 16.15 | % | 0.26 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 64.00 | 14.20 | 16.20 | 15.20 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 65.00 | 13.10 | 15.10 | 14.10 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 66.00 | 12.30 | 14.30 | 13.30 | % | 0.20 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 67.00 | 11.30 | 13.20 | 12.25 | % | 0.18 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 68.00 | 10.10 | 12.10 | 11.10 | % | 0.16 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 69.00 | 9.40 | 11.00 | 10.20 | % | 0.15 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.03 | 4/17/2026 3:59:48 PM EST | |||
| 70.00 | 8.80 | 9.50 | 9.15 | 8.50 | % | 0.13 | 30 | 0 | 0.58 | 0.94 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 71.00 | 7.70 | 8.70 | 8.20 | % | 0.12 | 0 | 0 | 0.59 | 0.92 | 0.02 | -0.04 | 4/17/2026 3:59:48 PM EST | |||
| 72.00 | 6.70 | 7.70 | 7.20 | % | 0.10 | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.05 | 4/17/2026 3:59:48 PM EST | |||
| 73.00 | 5.70 | 6.70 | 6.20 | % | 0.08 | 0 | 0 | 0.48 | 0.86 | 0.04 | -0.06 | 4/17/2026 3:59:48 PM EST | |||
| 74.00 | 4.80 | 6.50 | 5.65 | 2.91 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | 0.82 | 0.05 | -0.06 | 3/27/2026 | 4/17/2026 3:59:48 PM EST |
| 75.00 | 4.40 | 4.90 | 4.65 | 3.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.78 | 0.05 | -0.07 | 4/13/2026 | 4/17/2026 3:59:48 PM EST |
| 76.00 | 3.60 | 4.00 | 3.80 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.72 | 0.06 | -0.07 | 4/7/2026 | 4/17/2026 3:59:48 PM EST |
| 77.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.65 | +24.53% | 0.04 | 2 | 13 | 0.35 | 0.66 | 0.07 | -0.08 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 78.00 | 2.25 | 2.55 | 2.40 | 2.65 | +0.44 | +19.91% | 0.03 | 23 | 31 | 0.32 | 0.58 | 0.08 | -0.08 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 79.00 | 1.60 | 2.00 | 1.80 | 1.93 | +0.53 | +37.86% | 0.02 | 18 | 5 | 0.30 | 0.50 | 0.08 | -0.08 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 80.00 | 1.25 | 1.55 | 1.40 | 1.60 | +0.55 | +52.39% | 0.02 | 9 | 11 | 0.31 | 0.42 | 0.08 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 81.00 | 1.00 | 1.15 | 1.08 | 1.09 | +0.29 | +36.25% | 0.01 | 1 | 3 | 0.31 | 0.34 | 0.08 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 82.00 | 0.70 | 0.90 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.31 | 0.27 | 0.07 | -0.06 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 83.00 | 0.50 | 0.65 | 0.58 | 0.65 | % | 0.01 | 8 | 0 | 0.32 | 0.21 | 0.06 | -0.05 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 84.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.11 | +28.21% | 0.01 | 1 | 2 | 0.33 | 0.16 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.40 | % | 0.00 | 1 | 0 | 0.34 | 0.12 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.48 | 0.08 | 0.03 | -0.03 | 3/30/2026 | 4/17/2026 3:59:48 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.02 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 88.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 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 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 64.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 66.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/17/2026 3:59:48 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.01 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.03 | 4/17/2026 3:59:48 PM EST | |||
| 70.00 | 0.10 | 0.45 | 0.28 | 0.30 | % | 0.00 | 7 | 0 | 0.44 | -0.06 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 71.00 | 0.20 | 0.50 | 0.35 | 0.31 | -0.19 | -38.00% | 0.00 | 7 | 6 | 0.44 | -0.08 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 72.00 | 0.10 | 0.55 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.37 | -0.11 | 0.03 | -0.05 | 4/1/2026 | 4/17/2026 3:59:48 PM EST |
| 73.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.36 | -48.00% | 0.01 | 6 | 16 | 0.38 | -0.14 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 74.00 | 0.50 | 0.65 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | -0.18 | 0.05 | -0.06 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 75.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.45 | -37.50% | 0.01 | 13 | 67 | 0.35 | -0.22 | 0.05 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 76.00 | 0.85 | 1.05 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.34 | -0.28 | 0.06 | -0.07 | 4/15/2026 | 4/17/2026 3:59:48 PM EST |
| 77.00 | 1.10 | 1.35 | 1.23 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.33 | -0.34 | 0.07 | -0.08 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 78.00 | 1.45 | 1.70 | 1.58 | 1.53 | -0.82 | -34.90% | 0.02 | 35 | 3 | 0.32 | -0.42 | 0.08 | -0.08 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 79.00 | 1.95 | 2.15 | 2.05 | 2.05 | -0.70 | -25.46% | 0.03 | 16 | 19 | 0.32 | -0.50 | 0.08 | -0.08 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 80.00 | 2.45 | 2.70 | 2.58 | 2.40 | % | 0.03 | 10 | 0 | 0.31 | -0.58 | 0.08 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 81.00 | 3.00 | 3.40 | 3.20 | % | 0.04 | 0 | 0 | 0.31 | -0.66 | 0.08 | -0.07 | 4/17/2026 3:59:48 PM EST | |||
| 82.00 | 3.80 | 4.10 | 3.95 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.73 | 0.07 | -0.06 | 3/24/2026 | 4/17/2026 3:59:48 PM EST |
| 83.00 | 4.20 | 4.90 | 4.55 | % | 0.05 | 0 | 0 | 0.35 | -0.79 | 0.06 | -0.05 | 4/17/2026 3:59:48 PM EST | |||
| 84.00 | 5.10 | 6.20 | 5.65 | 5.40 | % | 0.07 | 1 | 0 | 0.46 | -0.84 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 85.00 | 5.60 | 7.10 | 6.35 | 7.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.88 | 0.04 | -0.04 | 4/14/2026 | 4/17/2026 3:59:48 PM EST |
| 86.00 | 6.40 | 8.10 | 7.25 | % | 0.08 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.03 | 4/17/2026 3:59:48 PM EST | |||
| 87.00 | 7.20 | 9.00 | 8.10 | % | 0.09 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 88.00 | 8.20 | 9.90 | 9.05 | % | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 4/17/2026 3:59:48 PM EST | |||
| 89.00 | 9.10 | 10.90 | 10.00 | % | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 90.00 | 10.00 | 12.20 | 11.10 | % | 0.12 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 95.00 | 15.10 | 17.00 | 16.05 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 100.00 | 19.90 | 22.20 | 21.05 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 105.00 | 24.90 | 27.00 | 25.95 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST |