Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $73.41 as of 6/5/2026 6:43:12 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 | 27.40 | 31.20 | 29.30 | % | 0.65 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 50.00 | 22.40 | 26.20 | 24.30 | % | 0.49 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 55.00 | 17.40 | 21.20 | 19.30 | % | 0.35 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 60.00 | 13.90 | 15.70 | 14.80 | 14.26 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 10:58:52 AM EST |
| 61.00 | 12.70 | 15.20 | 13.95 | 14.16 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 62.00 | 10.30 | 14.20 | 12.25 | % | 0.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 63.00 | 9.40 | 13.20 | 11.30 | % | 0.18 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 64.00 | 8.30 | 12.20 | 10.25 | % | 0.16 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 65.00 | 7.40 | 11.20 | 9.30 | % | 0.14 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 66.00 | 6.40 | 9.80 | 8.10 | % | 0.12 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 67.00 | 5.40 | 9.30 | 7.35 | % | 0.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 68.00 | 6.00 | 7.50 | 6.75 | % | 0.10 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 69.00 | 5.10 | 5.90 | 5.50 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 6/8/2026 10:58:52 AM EST |
| 70.00 | 4.00 | 5.30 | 4.65 | % | 0.07 | 0 | 0 | 0.76 | 0.96 | 0.03 | -0.04 | 6/8/2026 10:58:52 AM EST | |||
| 71.00 | 1.50 | 4.30 | 2.90 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.73 | 0.92 | 0.06 | -0.06 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 72.00 | 2.20 | 3.20 | 2.70 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.83 | 0.10 | -0.09 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 73.00 | 1.50 | 2.15 | 1.83 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | 0.71 | 0.14 | -0.11 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 74.00 | 1.10 | 1.30 | 1.20 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.56 | 0.17 | -0.12 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 75.00 | 0.60 | 0.85 | 0.73 | 0.60 | -0.65 | -52.00% | 0.01 | 3 | 320 | 0.28 | 0.39 | 0.17 | -0.11 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 76.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.09 | -19.57% | 0.01 | 9 | 12 | 0.31 | 0.24 | 0.13 | -0.09 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 77.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 12 | 15 | 0.37 | 0.13 | 0.09 | -0.06 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 78.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.06 | 0.05 | -0.03 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 79.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 25 | 0.62 | 0.03 | 0.03 | -0.02 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 3 | 0.59 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 81.00 | 0.00 | 0.50 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 10:58:52 AM EST |
| 82.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 10:58:52 AM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 10:58:52 AM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 10:58:52 AM EST |
| 86.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 10:58:52 AM EST |
| 87.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 88.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 89.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 61.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 10:58:52 AM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 10:58:52 AM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 10:58:52 AM EST |
| 68.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/8/2026 10:58:52 AM EST |
| 69.00 | 0.00 | 0.25 | 0.13 | 0.36 | -0.34 | -48.58% | 0.00 | 13 | 37 | 0.61 | -0.02 | 0.01 | -0.01 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.33 | -86.85% | 0.00 | 2 | 34 | 0.60 | -0.04 | 0.03 | -0.04 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 71.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | -0.08 | 0.06 | -0.06 | 6/4/2026 | 6/8/2026 10:58:52 AM EST |
| 72.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | -0.17 | 0.10 | -0.09 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 73.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.01 | +2.28% | 0.01 | 11 | 18 | 0.31 | -0.29 | 0.14 | -0.11 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 74.00 | 0.60 | 0.95 | 0.78 | 0.80 | +0.35 | +77.78% | 0.01 | 32 | 63 | 0.30 | -0.44 | 0.17 | -0.12 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 75.00 | 1.15 | 1.50 | 1.33 | 1.30 | +0.55 | +73.34% | 0.02 | 35 | 43 | 0.27 | -0.61 | 0.17 | -0.11 | 6/8/2026 | 6/8/2026 10:58:52 AM EST |
| 76.00 | 1.70 | 2.30 | 2.00 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.39 | -0.76 | 0.13 | -0.09 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 77.00 | 2.35 | 3.30 | 2.83 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.49 | -0.87 | 0.09 | -0.06 | 6/5/2026 | 6/8/2026 10:58:52 AM EST |
| 78.00 | 3.20 | 4.20 | 3.70 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.94 | 0.05 | -0.03 | 5/26/2026 | 6/8/2026 10:58:52 AM EST |
| 79.00 | 4.10 | 5.10 | 4.60 | % | 0.06 | 0 | 0 | 0.57 | -0.97 | 0.03 | -0.02 | 6/8/2026 10:58:52 AM EST | |||
| 80.00 | 5.40 | 6.00 | 5.70 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.65 | -0.99 | 0.01 | -0.01 | 6/3/2026 | 6/8/2026 10:58:52 AM EST |
| 81.00 | 6.00 | 7.20 | 6.60 | % | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 82.00 | 6.90 | 8.30 | 7.60 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 83.00 | 8.00 | 9.30 | 8.65 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 84.00 | 9.10 | 10.10 | 9.60 | 9.99 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 10:58:52 AM EST |
| 85.00 | 10.00 | 11.10 | 10.55 | 10.97 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 10:58:52 AM EST |
| 86.00 | 10.40 | 12.50 | 11.45 | % | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 87.00 | 11.10 | 13.70 | 12.40 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 88.00 | 12.60 | 14.30 | 13.45 | % | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 89.00 | 13.50 | 15.30 | 14.40 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 90.00 | 14.50 | 16.50 | 15.50 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 95.00 | 19.20 | 21.40 | 20.30 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 100.00 | 23.80 | 26.70 | 25.25 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST | |||
| 105.00 | 28.80 | 32.10 | 30.45 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/8/2026 10:58:52 AM EST |