Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $73.50 as of 3/20/2026 7:22:40 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 | 31.30 | 29.65 | % | 0.66 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 50.00 | 23.00 | 25.30 | 24.15 | % | 0.48 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 55.00 | 18.00 | 20.30 | 19.15 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 60.00 | 13.00 | 15.30 | 14.15 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 63.00 | 10.30 | 12.60 | 11.45 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 64.00 | 9.40 | 11.60 | 10.50 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 65.00 | 8.40 | 10.90 | 9.65 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 66.00 | 7.40 | 10.10 | 8.75 | % | 0.13 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 67.00 | 6.70 | 8.50 | 7.60 | % | 0.11 | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 68.00 | 5.90 | 7.60 | 6.75 | % | 0.10 | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.01 | 3/20/2026 3:59:53 PM EST | |||
| 69.00 | 4.90 | 6.90 | 5.90 | % | 0.09 | 0 | 0 | 0.88 | 0.95 | 0.03 | -0.02 | 3/20/2026 3:59:53 PM EST | |||
| 70.00 | 4.00 | 5.70 | 4.85 | % | 0.07 | 0 | 0 | 0.73 | 0.90 | 0.05 | -0.04 | 3/20/2026 3:59:53 PM EST | |||
| 71.00 | 2.90 | 4.80 | 3.85 | 9.71 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | 0.84 | 0.07 | -0.06 | 2/27/2026 | 3/20/2026 3:59:53 PM EST |
| 72.00 | 2.10 | 4.00 | 3.05 | % | 0.04 | 0 | 0 | 0.63 | 0.77 | 0.09 | -0.07 | 3/20/2026 3:59:53 PM EST | |||
| 73.00 | 1.85 | 2.60 | 2.23 | 2.12 | +0.10 | +4.95% | 0.03 | 1 | 1 | 0.33 | 0.68 | 0.11 | -0.08 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 74.00 | 1.30 | 1.85 | 1.58 | 1.55 | % | 0.02 | 3 | 0 | 0.32 | 0.57 | 0.12 | -0.09 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 75.00 | 0.70 | 1.10 | 0.90 | 1.10 | +0.25 | +29.42% | 0.01 | 17 | 24 | 0.28 | 0.44 | 0.13 | -0.08 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 76.00 | 0.40 | 0.70 | 0.55 | 0.67 | +0.10 | +17.55% | 0.01 | 2 | 12 | 0.28 | 0.31 | 0.12 | -0.07 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 77.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.12 | -21.06% | 0.00 | 5 | 14 | 0.28 | 0.21 | 0.10 | -0.06 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 78.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 46 | 80 | 0.32 | 0.13 | 0.07 | -0.05 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 79.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.17 | -37.78% | 0.00 | 12 | 26 | 0.36 | 0.08 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.47 | 0.04 | 0.03 | -0.02 | 3/17/2026 | 3/20/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.02 | 0.02 | -0.01 | 3/18/2026 | 3/20/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.53 | 0.01 | 0.01 | -0.01 | 2/23/2026 | 3/20/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 88.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:53 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:53 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 92.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 1 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:53 PM EST | |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 68.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.03 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 69.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.05 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 28 | 0.38 | -0.10 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 71.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.13 | -32.50% | 0.00 | 1 | 26 | 0.30 | -0.16 | 0.07 | -0.06 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 72.00 | 0.15 | 0.70 | 0.43 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.28 | -0.23 | 0.09 | -0.07 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 73.00 | 0.35 | 0.85 | 0.60 | 0.60 | -0.40 | -40.00% | 0.01 | 20 | 37 | 0.29 | -0.32 | 0.11 | -0.08 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 74.00 | 0.65 | 1.25 | 0.95 | 0.95 | -0.33 | -25.79% | 0.01 | 4 | 17 | 0.28 | -0.43 | 0.12 | -0.09 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 75.00 | 1.20 | 1.75 | 1.48 | 1.27 | -0.53 | -29.45% | 0.02 | 8 | 37 | 0.29 | -0.56 | 0.13 | -0.08 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 76.00 | 1.85 | 2.50 | 2.18 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.30 | -0.69 | 0.12 | -0.07 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 77.00 | 2.30 | 3.40 | 2.85 | 2.63 | +0.78 | +42.17% | 0.04 | 1 | 2 | 0.45 | -0.79 | 0.10 | -0.06 | 3/20/2026 | 3/20/2026 3:59:53 PM EST |
| 78.00 | 3.00 | 4.60 | 3.80 | 4.11 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.59 | -0.87 | 0.07 | -0.05 | 3/19/2026 | 3/20/2026 3:59:53 PM EST |
| 79.00 | 4.40 | 5.40 | 4.90 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.60 | -0.92 | 0.05 | -0.03 | 3/11/2026 | 3/20/2026 3:59:53 PM EST |
| 80.00 | 4.40 | 6.80 | 5.60 | 3.79 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.79 | -0.96 | 0.03 | -0.02 | 3/12/2026 | 3/20/2026 3:59:53 PM EST |
| 81.00 | 5.60 | 7.70 | 6.65 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | -0.98 | 0.02 | -0.01 | 3/2/2026 | 3/20/2026 3:59:53 PM EST |
| 82.00 | 6.50 | 9.10 | 7.80 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | -0.99 | 0.01 | -0.01 | 3/6/2026 | 3/20/2026 3:59:53 PM EST |
| 83.00 | 7.40 | 10.20 | 8.80 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 84.00 | 8.70 | 10.60 | 9.65 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 85.00 | 9.10 | 11.70 | 10.40 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 86.00 | 10.70 | 12.70 | 11.70 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 87.00 | 11.80 | 13.70 | 12.75 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 88.00 | 12.50 | 15.10 | 13.80 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:53 PM EST |
| 89.00 | 13.80 | 16.10 | 14.95 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 90.00 | 13.90 | 17.30 | 15.60 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 91.00 | 15.00 | 18.30 | 16.65 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 92.00 | 15.90 | 19.40 | 17.65 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 95.00 | 18.70 | 22.50 | 20.60 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 100.00 | 23.50 | 27.50 | 25.50 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST | |||
| 105.00 | 28.50 | 32.50 | 30.50 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:53 PM EST |