Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $75.12 as of 6/30/2026 2:03:44 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 | 28.00 | 32.10 | 30.05 | % | 0.67 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 50.00 | 23.20 | 27.10 | 25.15 | % | 0.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 55.00 | 18.20 | 21.90 | 20.05 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 60.00 | 13.40 | 16.80 | 15.10 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 61.00 | 12.90 | 15.90 | 14.40 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 62.00 | 11.90 | 14.80 | 13.35 | % | 0.22 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 63.00 | 10.90 | 13.90 | 12.40 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 64.00 | 9.90 | 12.90 | 11.40 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 65.00 | 8.90 | 11.20 | 10.05 | % | 0.15 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 6/30/2026 1:59:01 PM EST | |||
| 66.00 | 8.00 | 10.30 | 9.15 | % | 0.14 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.02 | 6/30/2026 1:59:01 PM EST | |||
| 67.00 | 7.00 | 9.30 | 8.15 | 7.97 | -1.83 | -18.68% | 0.12 | 1 | 1 | 0.80 | 0.98 | 0.01 | -0.01 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 68.00 | 6.00 | 8.30 | 7.15 | 6.98 | % | 0.11 | 1 | 0 | 0.76 | 0.97 | 0.02 | -0.02 | 6/30/2026 | 6/30/2026 1:59:01 PM EST | |
| 69.00 | 5.10 | 8.00 | 6.55 | 5.53 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | 0.92 | 0.03 | -0.04 | 6/4/2026 | 6/30/2026 1:59:01 PM EST |
| 70.00 | 4.20 | 6.40 | 5.30 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | 0.89 | 0.04 | -0.05 | 6/11/2026 | 6/30/2026 1:59:01 PM EST |
| 71.00 | 3.30 | 5.20 | 4.25 | % | 0.06 | 0 | 0 | 0.53 | 0.85 | 0.05 | -0.06 | 6/30/2026 1:59:01 PM EST | |||
| 72.00 | 2.50 | 4.60 | 3.55 | % | 0.05 | 0 | 0 | 0.55 | 0.79 | 0.07 | -0.06 | 6/30/2026 1:59:01 PM EST | |||
| 73.00 | 1.70 | 3.90 | 2.80 | % | 0.04 | 0 | 0 | 0.52 | 0.72 | 0.08 | -0.07 | 6/30/2026 1:59:01 PM EST | |||
| 74.00 | 2.10 | 2.45 | 2.28 | 2.30 | % | 0.03 | 7 | 0 | 0.34 | 0.63 | 0.10 | -0.08 | 6/30/2026 | 6/30/2026 1:59:01 PM EST | |
| 75.00 | 1.55 | 1.90 | 1.73 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | 0.53 | 0.10 | -0.08 | 6/25/2026 | 6/30/2026 1:59:01 PM EST |
| 76.00 | 1.10 | 1.45 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 2 | 70 | 0.34 | 0.44 | 0.09 | -0.08 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 77.00 | 0.90 | 1.15 | 1.03 | 1.03 | +0.23 | +28.75% | 0.01 | 25 | 25 | 0.35 | 0.35 | 0.09 | -0.08 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 78.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.16 | +25.00% | 0.01 | 1,315 | 277 | 0.38 | 0.28 | 0.07 | -0.08 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 79.00 | 0.40 | 0.65 | 0.53 | 0.57 | -0.13 | -18.58% | 0.01 | 41 | 3 | 0.37 | 0.23 | 0.06 | -0.08 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 80.00 | 0.30 | 0.55 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.36 | 0.19 | 0.05 | -0.07 | 6/29/2026 | 6/30/2026 1:59:01 PM EST |
| 81.00 | 0.20 | 0.45 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.15 | 0.05 | -0.06 | 6/22/2026 | 6/30/2026 1:59:01 PM EST |
| 82.00 | 0.15 | 2.30 | 1.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.09 | 0.03 | -0.04 | 6/4/2026 | 6/30/2026 1:59:01 PM EST |
| 83.00 | 0.15 | 2.25 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.03 | -0.03 | 6/30/2026 1:59:01 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.04 | 0.02 | -0.02 | 6/30/2026 1:59:01 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.10 | 0.02 | 0.01 | -0.01 | 6/22/2026 | 6/30/2026 1:59:01 PM EST |
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.01 | 6/30/2026 1:59:01 PM EST | |||
| 87.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | -0.01 | 6/30/2026 1:59:01 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 89.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | 0.05 | % | 0.01 | 30 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:59:01 PM EST | |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:59:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:59:01 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 61.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 62.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 63.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/30/2026 1:59:01 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.23 | -82.15% | 0.00 | 32 | 1 | 0.59 | -0.02 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 67.00 | 0.00 | 1.65 | 0.83 | 0.05 | -0.23 | -82.15% | 0.01 | 2 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.02 | -0.02 | 6/30/2026 1:59:01 PM EST | |||
| 69.00 | 0.10 | 0.40 | 0.25 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.08 | 0.03 | -0.04 | 6/9/2026 | 6/30/2026 1:59:01 PM EST |
| 70.00 | 0.15 | 0.80 | 0.48 | 0.28 | -1.77 | -86.35% | 0.01 | 2 | 32 | 0.45 | -0.11 | 0.04 | -0.05 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 71.00 | 0.25 | 0.50 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.15 | 0.05 | -0.06 | 6/29/2026 | 6/30/2026 1:59:01 PM EST |
| 72.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.30 | +150.00% | 0.01 | 2 | 6 | 0.32 | -0.21 | 0.07 | -0.06 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 73.00 | 0.60 | 0.95 | 0.78 | 0.68 | +0.20 | +41.67% | 0.01 | 1 | 3 | 0.33 | -0.28 | 0.08 | -0.07 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 74.00 | 0.90 | 1.30 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.37 | 0.10 | -0.08 | 6/29/2026 | 6/30/2026 1:59:01 PM EST |
| 75.00 | 1.35 | 1.75 | 1.55 | 1.58 | +0.66 | +71.74% | 0.02 | 1 | 3 | 0.32 | -0.47 | 0.10 | -0.08 | 6/30/2026 | 6/30/2026 1:59:01 PM EST |
| 76.00 | 1.95 | 2.45 | 2.20 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.56 | 0.09 | -0.08 | 6/24/2026 | 6/30/2026 1:59:01 PM EST |
| 77.00 | 2.60 | 2.95 | 2.78 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.65 | 0.09 | -0.08 | 6/24/2026 | 6/30/2026 1:59:01 PM EST |
| 78.00 | 2.90 | 4.70 | 3.80 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | -0.72 | 0.07 | -0.08 | 6/26/2026 | 6/30/2026 1:59:01 PM EST |
| 79.00 | 3.30 | 5.50 | 4.40 | % | 0.06 | 0 | 0 | 0.64 | -0.77 | 0.06 | -0.08 | 6/30/2026 1:59:01 PM EST | |||
| 80.00 | 4.20 | 6.50 | 5.35 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | -0.81 | 0.05 | -0.07 | 6/3/2026 | 6/30/2026 1:59:01 PM EST |
| 81.00 | 4.90 | 8.20 | 6.55 | % | 0.08 | 0 | 0 | 0.90 | -0.85 | 0.05 | -0.06 | 6/30/2026 1:59:01 PM EST | |||
| 82.00 | 6.10 | 8.90 | 7.50 | % | 0.09 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.04 | 6/30/2026 1:59:01 PM EST | |||
| 83.00 | 6.80 | 10.10 | 8.45 | % | 0.10 | 0 | 0 | 0.97 | -0.93 | 0.03 | -0.03 | 6/30/2026 1:59:01 PM EST | |||
| 84.00 | 7.80 | 11.00 | 9.40 | % | 0.11 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.02 | 6/30/2026 1:59:01 PM EST | |||
| 85.00 | 8.80 | 11.90 | 10.35 | % | 0.12 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 6/30/2026 1:59:01 PM EST | |||
| 86.00 | 9.70 | 12.90 | 11.30 | % | 0.13 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 6/30/2026 1:59:01 PM EST | |||
| 87.00 | 10.20 | 13.90 | 12.05 | % | 0.14 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 6/30/2026 1:59:01 PM EST | |||
| 88.00 | 11.40 | 14.90 | 13.15 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 89.00 | 12.60 | 15.90 | 14.25 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 90.00 | 13.60 | 16.70 | 15.15 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 91.00 | 14.30 | 17.70 | 16.00 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 92.00 | 15.20 | 18.80 | 17.00 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 95.00 | 18.00 | 22.00 | 20.00 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 100.00 | 23.10 | 26.80 | 24.95 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST | |||
| 105.00 | 28.30 | 31.80 | 30.05 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:59:01 PM EST |