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 | 33.20 | 35.30 | 34.25 | % | 0.76 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 50.00 | 28.00 | 30.80 | 29.40 | % | 0.59 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 55.00 | 23.00 | 25.70 | 24.35 | % | 0.44 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 60.00 | 18.00 | 20.90 | 19.45 | % | 0.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 63.00 | 14.50 | 17.90 | 16.20 | % | 0.26 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 64.00 | 14.00 | 16.90 | 15.45 | % | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 65.00 | 13.00 | 15.90 | 14.45 | % | 0.22 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 66.00 | 12.30 | 14.60 | 13.45 | % | 0.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 67.00 | 11.30 | 13.10 | 12.20 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:48 PM EST |
| 68.00 | 10.30 | 11.90 | 11.10 | 9.13 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 69.00 | 9.30 | 10.90 | 10.10 | 8.16 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 70.00 | 8.30 | 9.80 | 9.05 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 71.00 | 7.30 | 8.80 | 8.05 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:48 PM EST |
| 72.00 | 6.30 | 7.80 | 7.05 | 5.23 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.82 | 0.99 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 73.00 | 5.30 | 7.10 | 6.20 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.83 | 0.98 | 0.02 | -0.02 | 4/16/2026 | 4/17/2026 3:59:48 PM EST |
| 74.00 | 4.30 | 5.80 | 5.05 | 3.62 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.66 | 0.94 | 0.04 | -0.04 | 4/10/2026 | 4/17/2026 3:59:48 PM EST |
| 75.00 | 3.40 | 4.90 | 4.15 | 2.77 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | 0.90 | 0.06 | -0.05 | 4/10/2026 | 4/17/2026 3:59:48 PM EST |
| 76.00 | 2.45 | 3.90 | 3.18 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.53 | 0.85 | 0.08 | -0.05 | 4/8/2026 | 4/17/2026 3:59:48 PM EST |
| 77.00 | 1.85 | 2.55 | 2.20 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.25 | 0.75 | 0.12 | -0.07 | 4/15/2026 | 4/17/2026 3:59:48 PM EST |
| 78.00 | 1.25 | 1.55 | 1.40 | 1.35 | +0.25 | +22.73% | 0.02 | 4 | 21 | 0.23 | 0.62 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 79.00 | 0.55 | 0.95 | 0.75 | 0.90 | +0.48 | +114.29% | 0.01 | 8 | 12 | 0.20 | 0.46 | 0.17 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 8 | 33 | 0.22 | 0.29 | 0.15 | -0.06 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 81.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 50 | 0.22 | 0.16 | 0.11 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 82.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.23 | -60.53% | 0.00 | 7 | 2 | 0.22 | 0.08 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.00 | 1 | 1 | 0.34 | 0.03 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 84.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.32 | -86.49% | 0.00 | 10 | 96 | 0.43 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/17/2026 3:59:48 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 89.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 20 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 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 | 3.74 | 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 | 3.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:48 PM EST |
| 71.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:48 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.29 | +0.15 | +107.15% | 0.00 | 1 | 12 | 0.56 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.34 | +0.09 | +36.00% | 0.00 | 3 | 14 | 0.49 | -0.02 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 74.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.18 | -60.00% | 0.00 | 30 | 37 | 0.30 | -0.06 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.27 | -67.50% | 0.00 | 8 | 27 | 0.28 | -0.10 | 0.06 | -0.05 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 76.00 | 0.15 | 1.05 | 0.60 | 0.19 | -0.58 | -75.33% | 0.01 | 8 | 40 | 0.37 | -0.15 | 0.08 | -0.05 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 77.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.36 | -54.55% | 0.00 | 14 | 20 | 0.23 | -0.25 | 0.12 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 78.00 | 0.55 | 0.70 | 0.63 | 0.45 | -0.60 | -57.15% | 0.01 | 21 | 32 | 0.21 | -0.38 | 0.15 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 79.00 | 0.95 | 1.20 | 1.08 | 0.95 | % | 0.01 | 7 | 0 | 0.21 | -0.54 | 0.17 | -0.07 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 80.00 | 1.60 | 1.80 | 1.70 | 1.65 | -1.65 | -50.00% | 0.02 | 5 | 6 | 0.21 | -0.71 | 0.15 | -0.06 | 4/17/2026 | 4/17/2026 3:59:48 PM EST |
| 81.00 | 2.00 | 2.85 | 2.43 | 2.50 | % | 0.03 | 4 | 0 | 0.33 | -0.84 | 0.11 | -0.04 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 82.00 | 2.30 | 3.60 | 2.95 | 3.35 | % | 0.04 | 4 | 0 | 0.32 | -0.92 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:48 PM EST | |
| 83.00 | 3.40 | 4.80 | 4.10 | % | 0.05 | 0 | 0 | 0.45 | -0.97 | 0.03 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 84.00 | 4.30 | 5.80 | 5.05 | % | 0.06 | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 4/17/2026 3:59:48 PM EST | |||
| 85.00 | 5.10 | 6.80 | 5.95 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 86.00 | 5.20 | 8.50 | 6.85 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 87.00 | 6.20 | 9.60 | 7.90 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 88.00 | 7.90 | 9.80 | 8.85 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 89.00 | 8.80 | 10.80 | 9.80 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 90.00 | 9.80 | 12.60 | 11.20 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 91.00 | 10.50 | 13.60 | 12.05 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 95.00 | 14.50 | 18.20 | 16.35 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 100.00 | 19.20 | 23.10 | 21.15 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST | |||
| 105.00 | 24.70 | 28.00 | 26.35 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:48 PM EST |