Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $74.10 as of 6/9/2026 3:53:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.70 | 35.30 | 34.00 | % | 0.85 | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 42.50 | 30.30 | 33.10 | 31.70 | % | 0.75 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 27.10 | 30.80 | 28.95 | 28.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 47.50 | 25.20 | 27.80 | 26.50 | % | 0.56 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 50.00 | 22.80 | 25.60 | 24.20 | % | 0.48 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 55.00 | 17.50 | 20.30 | 18.90 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 60.00 | 12.50 | 15.20 | 13.85 | % | 0.23 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 62.50 | 9.40 | 12.80 | 11.10 | 10.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 63.00 | 10.00 | 12.30 | 11.15 | 11.73 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 64.00 | 8.70 | 11.10 | 9.90 | 10.80 | +0.04 | +0.38% | 0.15 | 2 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 8.10 | 10.40 | 9.25 | % | 0.14 | 0 | 14 | 1.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 66.00 | 7.10 | 9.30 | 8.20 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 67.00 | 6.70 | 8.20 | 7.45 | % | 0.11 | 0 | 0 | 0.90 | 0.97 | 0.03 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 67.50 | 6.00 | 7.50 | 6.75 | 7.08 | +0.38 | +5.68% | 0.10 | 2 | 4 | 0.81 | 0.96 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 68.00 | 4.80 | 7.30 | 6.05 | % | 0.09 | 0 | 0 | 0.85 | 0.95 | 0.03 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 69.00 | 4.60 | 6.40 | 5.50 | % | 0.08 | 0 | 0 | 0.80 | 0.88 | 0.05 | -0.04 | 6/9/2026 3:59:55 PM EST | |||
| 70.00 | 3.60 | 5.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.42 | 0.83 | 0.06 | -0.05 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 71.00 | 2.30 | 4.50 | 3.40 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | 0.77 | 0.08 | -0.06 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 72.00 | 2.15 | 3.30 | 2.73 | % | 0.04 | 0 | 0 | 0.38 | 0.70 | 0.10 | -0.06 | 6/9/2026 3:59:55 PM EST | |||
| 72.50 | 1.65 | 2.20 | 1.93 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.27 | 0.65 | 0.11 | -0.06 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 73.00 | 1.45 | 1.85 | 1.65 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.28 | 0.60 | 0.12 | -0.06 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 74.00 | 0.75 | 1.30 | 1.03 | 1.15 | +0.13 | +12.75% | 0.01 | 6 | 22 | 0.25 | 0.47 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 0.35 | 1.05 | 0.70 | 0.85 | -0.15 | -15.00% | 0.01 | 1 | 2,608 | 0.27 | 0.33 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 76.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.26 | 0.22 | 0.10 | -0.05 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 77.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 851 | 0.27 | 0.15 | 0.08 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 0.00 | 2 | 1,286 | 0.31 | 0.11 | 0.06 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 78.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.02 | -8.34% | 0.00 | 1 | 77 | 0.28 | 0.09 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.04 | 0.03 | -0.01 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,451 | 0.33 | 0.03 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.65 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.11 | +78.58% | 0.00 | 2 | 830 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,840 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 87.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 354 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 733 | 1.63 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1,638 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 167 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 547 | 2.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 5,780 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 6/9/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.03 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 67.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.52 | -0.04 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | -0.05 | 0.03 | -0.01 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 69.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.34 | -0.12 | 0.05 | -0.04 | 6/9/2026 3:59:55 PM EST | |||
| 70.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.02 | +7.15% | 0.00 | 9 | 1,820 | 0.29 | -0.17 | 0.06 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 71.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.30 | -0.23 | 0.08 | -0.06 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 72.00 | 0.45 | 0.90 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.30 | -0.30 | 0.10 | -0.06 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 72.50 | 0.55 | 0.95 | 0.75 | 0.65 | -0.10 | -13.34% | 0.01 | 50 | 2,612 | 0.27 | -0.35 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 73.00 | 0.85 | 1.20 | 1.03 | 0.85 | -0.05 | -5.56% | 0.01 | 13 | 90 | 0.29 | -0.40 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 74.00 | 1.00 | 1.65 | 1.33 | 1.37 | +0.10 | +7.88% | 0.02 | 2 | 160 | 0.25 | -0.53 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 0.90 | 2.30 | 1.60 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 7,075 | 0.34 | -0.67 | 0.13 | -0.06 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 76.00 | 2.45 | 3.10 | 2.78 | 2.95 | +0.10 | +3.51% | 0.04 | 2 | 26 | 0.27 | -0.78 | 0.10 | -0.05 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 77.00 | 2.40 | 4.70 | 3.55 | 4.79 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.59 | -0.85 | 0.08 | -0.04 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 77.50 | 3.70 | 4.60 | 4.15 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 836 | 0.48 | -0.89 | 0.06 | -0.03 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 78.00 | 4.10 | 5.20 | 4.65 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.54 | -0.91 | 0.05 | -0.03 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 79.00 | 4.70 | 6.50 | 5.60 | 4.88 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.68 | -0.96 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 5.50 | 7.00 | 6.25 | 6.50 | +0.19 | +3.02% | 0.08 | 17 | 2,512 | 0.60 | -0.97 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 81.00 | 6.10 | 8.50 | 7.30 | % | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 82.00 | 7.20 | 9.40 | 8.30 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 82.50 | 7.70 | 10.30 | 9.00 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 311 | 0.97 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:55 PM EST |
| 83.00 | 7.80 | 10.40 | 9.10 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 84.00 | 9.30 | 11.40 | 10.35 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 85.00 | 9.70 | 12.70 | 11.20 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 247 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 86.00 | 10.80 | 13.40 | 12.10 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 87.00 | 11.70 | 14.70 | 13.20 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 87.50 | 12.20 | 14.90 | 13.55 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 82 | 1.11 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:55 PM EST |
| 88.00 | 13.30 | 15.60 | 14.45 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 90.00 | 14.50 | 18.40 | 16.45 | % | 0.18 | 0 | 37 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 92.50 | 17.00 | 20.90 | 18.95 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 95.00 | 20.10 | 22.70 | 21.40 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 100.00 | 24.50 | 27.90 | 26.20 | 25.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 29.90 | 33.00 | 31.45 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 110.00 | 35.00 | 38.40 | 36.70 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 115.00 | 40.30 | 42.90 | 41.60 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 120.00 | 45.10 | 47.70 | 46.40 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 125.00 | 50.10 | 52.70 | 51.40 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |