Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.87 as of 4/10/2026 8:23:22 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 | 30.20 | 33.70 | 31.95 | % | 0.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 50.00 | 25.20 | 28.70 | 26.95 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 55.00 | 20.20 | 23.70 | 21.95 | % | 0.40 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 60.00 | 15.50 | 18.70 | 17.10 | % | 0.29 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 62.50 | 13.20 | 15.60 | 14.40 | % | 0.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 63.00 | 12.70 | 15.20 | 13.95 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 64.00 | 11.70 | 15.10 | 13.40 | % | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 65.00 | 10.80 | 13.30 | 12.05 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:58 PM EST |
| 66.00 | 9.70 | 12.20 | 10.95 | % | 0.17 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 67.00 | 9.00 | 11.20 | 10.10 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 67.50 | 8.20 | 10.70 | 9.45 | % | 0.14 | 0 | 16 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 68.00 | 7.70 | 10.20 | 8.95 | % | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 69.00 | 6.80 | 9.20 | 8.00 | % | 0.12 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 70.00 | 5.80 | 7.70 | 6.75 | % | 0.10 | 0 | 6 | 0.73 | 0.99 | 0.01 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 71.00 | 4.80 | 7.10 | 5.95 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.80 | 0.97 | 0.02 | -0.02 | 3/30/2026 | 4/10/2026 3:59:58 PM EST |
| 72.00 | 4.00 | 6.40 | 5.20 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | 0.94 | 0.04 | -0.03 | 3/31/2026 | 4/10/2026 3:59:58 PM EST |
| 72.50 | 3.40 | 5.70 | 4.55 | 4.62 | % | 0.06 | 1 | 179 | 0.70 | 0.91 | 0.05 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST | |
| 73.00 | 2.95 | 5.40 | 4.18 | % | 0.06 | 0 | 0 | 0.72 | 0.88 | 0.06 | -0.05 | 4/10/2026 3:59:58 PM EST | |||
| 74.00 | 2.10 | 4.50 | 3.30 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.66 | 0.82 | 0.08 | -0.07 | 4/6/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 2.25 | 2.80 | 2.53 | 2.50 | -0.05 | -1.97% | 0.03 | 3 | 546 | 0.33 | 0.74 | 0.10 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 76.00 | 1.30 | 1.80 | 1.55 | 1.76 | -0.49 | -21.78% | 0.02 | 1 | 53 | 0.27 | 0.64 | 0.13 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 77.00 | 0.90 | 1.10 | 1.00 | 1.14 | -0.65 | -36.32% | 0.01 | 8 | 34 | 0.24 | 0.49 | 0.16 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 77.50 | 0.70 | 0.85 | 0.78 | 0.80 | -0.45 | -36.00% | 0.01 | 11 | 407 | 0.24 | 0.41 | 0.16 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 78.00 | 0.45 | 0.65 | 0.55 | 0.60 | -0.65 | -52.00% | 0.01 | 1 | 47 | 0.23 | 0.33 | 0.15 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 79.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.57 | -63.34% | 0.00 | 1 | 35 | 0.24 | 0.20 | 0.12 | -0.05 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.21 | -55.27% | 0.00 | 22 | 873 | 0.24 | 0.12 | 0.08 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 81.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.37 | 0.05 | 0.05 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 3 | 0.48 | 0.02 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 82.50 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.47 | 0.01 | 0.02 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 87.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 60 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 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 | 3.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 59 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 64.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 30 | 147 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.75 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.68 | -0.03 | 0.02 | -0.02 | 3/27/2026 | 4/10/2026 3:59:58 PM EST |
| 72.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 9 | 1 | 0.39 | -0.06 | 0.04 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 243 | 0.36 | -0.09 | 0.05 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 73.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.02 | -6.25% | 0.00 | 1 | 25 | 0.34 | -0.12 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 74.00 | 0.25 | 1.15 | 0.70 | 0.29 | +0.02 | +7.41% | 0.01 | 1 | 126 | 0.45 | -0.18 | 0.08 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 2 | 962 | 0.27 | -0.26 | 0.10 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 76.00 | 0.55 | 0.75 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | -0.36 | 0.13 | -0.08 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 77.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.23 | +28.05% | 0.01 | 99 | 97 | 0.22 | -0.51 | 0.16 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 77.50 | 1.25 | 1.40 | 1.33 | 1.44 | -0.88 | -37.94% | 0.02 | 29 | 331 | 0.23 | -0.59 | 0.16 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 78.00 | 1.50 | 1.75 | 1.63 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.22 | -0.67 | 0.15 | -0.07 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 79.00 | 1.25 | 3.70 | 2.48 | % | 0.03 | 0 | 0 | 0.60 | -0.80 | 0.12 | -0.05 | 4/10/2026 3:59:58 PM EST | |||
| 80.00 | 2.65 | 4.40 | 3.53 | 3.42 | -0.70 | -16.99% | 0.04 | 1 | 111 | 0.61 | -0.88 | 0.08 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 81.00 | 3.00 | 5.40 | 4.20 | % | 0.05 | 0 | 0 | 0.69 | -0.95 | 0.05 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 82.00 | 3.90 | 6.40 | 5.15 | % | 0.06 | 0 | 0 | 0.76 | -0.98 | 0.02 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 82.50 | 4.50 | 6.90 | 5.70 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.79 | -0.99 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 83.00 | 4.80 | 7.40 | 6.10 | % | 0.07 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 84.00 | 5.80 | 8.30 | 7.05 | % | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 85.00 | 6.90 | 9.30 | 8.10 | 8.94 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.92 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:58 PM EST |
| 86.00 | 7.90 | 10.30 | 9.10 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 87.50 | 9.40 | 11.80 | 10.60 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 90.00 | 11.90 | 14.30 | 13.10 | 14.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:58 PM EST |
| 95.00 | 16.00 | 20.00 | 18.00 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 100.00 | 21.20 | 23.90 | 22.55 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 105.00 | 26.00 | 30.00 | 28.00 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 110.00 | 31.00 | 35.20 | 33.10 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 115.00 | 36.00 | 40.00 | 38.00 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 120.00 | 41.00 | 45.10 | 43.05 | % | 0.36 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 125.00 | 46.00 | 50.10 | 48.05 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST |