Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $80.78 as of 8/7/2026 7:33:17 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 | 32.60 | 35.80 | 34.20 | % | 0.76 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 27.60 | 30.80 | 29.20 | % | 0.58 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 22.70 | 25.80 | 24.25 | % | 0.44 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 17.00 | 20.80 | 18.90 | % | 0.32 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 65.00 | 12.00 | 15.90 | 13.95 | % | 0.21 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 66.00 | 11.00 | 14.10 | 12.55 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 67.00 | 10.60 | 13.90 | 12.25 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 68.00 | 9.70 | 12.10 | 10.90 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 69.00 | 8.70 | 11.90 | 10.30 | % | 0.15 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 70.00 | 7.70 | 10.90 | 9.30 | % | 0.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 71.00 | 6.80 | 9.00 | 7.90 | 8.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.88 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 72.00 | 5.90 | 8.30 | 7.10 | 7.27 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 73.00 | 4.90 | 7.20 | 6.05 | % | 0.08 | 0 | 0 | 0.79 | 0.98 | 0.02 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 74.00 | 3.90 | 6.20 | 5.05 | % | 0.07 | 0 | 0 | 0.71 | 0.94 | 0.04 | -0.09 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 3.50 | 5.20 | 4.35 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.63 | 0.90 | 0.05 | -0.10 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 76.00 | 2.85 | 4.20 | 3.53 | 3.65 | -0.18 | -4.70% | 0.05 | 2 | 1 | 0.54 | 0.86 | 0.07 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 77.00 | 2.05 | 3.20 | 2.63 | 2.72 | -0.79 | -22.51% | 0.03 | 26 | 22 | 0.46 | 0.78 | 0.10 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 78.00 | 1.35 | 2.30 | 1.83 | 1.58 | -1.18 | -42.76% | 0.02 | 1 | 12 | 0.24 | 0.68 | 0.13 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 79.00 | 0.85 | 1.55 | 1.20 | 1.15 | -1.20 | -51.07% | 0.02 | 1 | 6 | 0.24 | 0.55 | 0.14 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.68 | -1.07 | -61.15% | 0.01 | 27 | 17 | 0.20 | 0.41 | 0.14 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 81.00 | 0.25 | 0.60 | 0.43 | 0.42 | -0.77 | -64.71% | 0.01 | 21 | 130 | 0.24 | 0.29 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.68 | -72.34% | 0.00 | 4 | 62 | 0.31 | 0.19 | 0.09 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.68 | +0.11 | +19.30% | 0.00 | 1 | 106 | 0.32 | 0.12 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.42 | -84.00% | 0.00 | 32 | 30 | 0.35 | 0.07 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 14 | 0.37 | 0.04 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.12 | % | 0.00 | 1 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 87.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.12 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 91.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 92.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 93.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 66.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 8/7/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.39 | -88.64% | 0.00 | 1 | 12 | 0.52 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.00 | 2 | 0 | 0.44 | -0.02 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 74.00 | 0.05 | 0.25 | 0.15 | 0.15 | -1.10 | -88.00% | 0.00 | 3 | 11 | 0.35 | -0.06 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.60 | -80.00% | 0.00 | 1 | 3 | 0.31 | -0.10 | 0.05 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 76.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.28 | -52.83% | 0.00 | 4 | 348 | 0.30 | -0.14 | 0.07 | -0.11 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 77.00 | 0.20 | 0.50 | 0.35 | 0.41 | -1.18 | -74.22% | 0.00 | 21 | 59 | 0.26 | -0.22 | 0.10 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 78.00 | 0.30 | 0.90 | 0.60 | 0.89 | -0.10 | -10.11% | 0.01 | 63 | 11 | 0.25 | -0.32 | 0.13 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 79.00 | 0.95 | 1.35 | 1.15 | 1.15 | -0.16 | -12.22% | 0.01 | 6 | 80 | 0.28 | -0.45 | 0.14 | -0.12 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.75 | 2.15 | 1.45 | 2.23 | +0.43 | +23.89% | 0.02 | 14 | 41 | 0.37 | -0.59 | 0.14 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 81.00 | 1.65 | 3.80 | 2.73 | 3.36 | +0.76 | +29.24% | 0.03 | 2 | 11 | 0.61 | -0.71 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 82.00 | 2.25 | 3.70 | 2.98 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.40 | -0.81 | 0.09 | -0.07 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 83.00 | 3.10 | 4.60 | 3.85 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.43 | -0.88 | 0.06 | -0.05 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 84.00 | 4.00 | 5.80 | 4.90 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.93 | 0.04 | -0.03 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 5.10 | 6.70 | 5.90 | % | 0.07 | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 86.00 | 6.10 | 7.70 | 6.90 | % | 0.08 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 87.00 | 7.00 | 8.70 | 7.85 | % | 0.09 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 88.00 | 7.20 | 11.30 | 9.25 | % | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 89.00 | 8.20 | 10.70 | 9.45 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 10.00 | 11.70 | 10.85 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 91.00 | 10.50 | 12.70 | 11.60 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 92.00 | 11.20 | 14.80 | 13.00 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 93.00 | 12.20 | 14.70 | 13.45 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 95.00 | 14.20 | 16.70 | 15.45 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 100.00 | 19.20 | 21.70 | 20.45 | 21.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 24.20 | 26.70 | 25.45 | 26.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |