Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $75.12 as of 10/6/2026 3:53:53 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 | 29.30 | 32.10 | 30.70 | % | 0.68 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 50.00 | 24.00 | 27.20 | 25.60 | % | 0.51 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 55.00 | 18.80 | 22.20 | 20.50 | % | 0.37 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 60.00 | 14.30 | 16.60 | 15.45 | % | 0.26 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 63.00 | 11.90 | 13.20 | 12.55 | 12.78 | +0.08 | +0.63% | 0.20 | 31 | 52 | 1.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 64.00 | 11.00 | 12.20 | 11.60 | 11.82 | +0.09 | +0.77% | 0.18 | 57 | 52 | 1.77 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 65.00 | 10.00 | 11.30 | 10.65 | 10.89 | % | 0.16 | 26 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 66.00 | 8.80 | 10.50 | 9.65 | 9.70 | % | 0.15 | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 67.00 | 8.00 | 9.50 | 8.75 | 8.82 | % | 0.13 | 48 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 68.00 | 6.90 | 8.50 | 7.70 | 7.90 | % | 0.11 | 49 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 69.00 | 5.80 | 7.70 | 6.75 | 6.75 | % | 0.10 | 2 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 70.00 | 4.90 | 6.60 | 5.75 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:59:01 PM EST |
| 71.00 | 3.60 | 5.50 | 4.55 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.07 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 2:59:01 PM EST |
| 72.00 | 2.80 | 4.50 | 3.65 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.94 | 0.98 | 0.03 | -0.02 | 9/9/2026 | 10/6/2026 2:59:01 PM EST |
| 73.00 | 1.90 | 3.60 | 2.75 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.84 | 0.90 | 0.10 | -0.08 | 10/5/2026 | 10/6/2026 2:59:01 PM EST |
| 74.00 | 1.30 | 1.60 | 1.45 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.17 | 0.79 | 0.17 | -0.11 | 10/5/2026 | 10/6/2026 2:59:01 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 1.39 | +0.39 | +39.00% | 0.01 | 11 | 59 | 0.23 | 0.59 | 0.24 | -0.12 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 76.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 22 | 583 | 0.25 | 0.36 | 0.21 | -0.12 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 77.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 232 | 49 | 0.27 | 0.20 | 0.14 | -0.09 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 78.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.08 | -0.06 | 10/6/2026 2:59:01 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.03 | 0.04 | -0.02 | 9/28/2026 | 10/6/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.01 | 0.01 | 0.00 | 9/29/2026 | 10/6/2026 2:59:01 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 16 | 0.45 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 2:59:01 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 86.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 87.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 88.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 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 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 2:59:01 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 69.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 2:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:59:01 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/6/2026 2:59:01 PM EST |
| 72.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 47 | 0.50 | -0.02 | 0.03 | -0.02 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 73.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 11 | 61 | 0.28 | -0.10 | 0.10 | -0.08 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 74.00 | 0.15 | 0.30 | 0.23 | 0.12 | -0.23 | -65.72% | 0.00 | 2 | 19 | 0.26 | -0.21 | 0.17 | -0.11 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.13 | -18.58% | 0.01 | 12 | 147 | 0.25 | -0.41 | 0.24 | -0.12 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 76.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.35 | -23.34% | 0.01 | 1 | 61 | 0.27 | -0.64 | 0.21 | -0.12 | 10/6/2026 | 10/6/2026 2:59:01 PM EST |
| 77.00 | 1.45 | 2.20 | 1.83 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.80 | 0.14 | -0.09 | 9/29/2026 | 10/6/2026 2:59:01 PM EST |
| 78.00 | 1.70 | 3.50 | 2.60 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.90 | 0.08 | -0.06 | 9/24/2026 | 10/6/2026 2:59:01 PM EST |
| 79.00 | 2.30 | 4.80 | 3.55 | % | 0.04 | 0 | 0 | 0.90 | -0.97 | 0.04 | -0.02 | 10/6/2026 2:59:01 PM EST | |||
| 80.00 | 3.30 | 5.70 | 4.50 | % | 0.06 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 81.00 | 4.30 | 7.20 | 5.75 | % | 0.07 | 0 | 0 | 1.28 | -1.00 | 0.01 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 82.00 | 5.30 | 7.60 | 6.45 | 6.97 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:59:01 PM EST |
| 83.00 | 6.20 | 8.80 | 7.50 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 84.00 | 7.10 | 10.10 | 8.60 | % | 0.10 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 85.00 | 7.90 | 11.80 | 9.85 | % | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 86.00 | 8.90 | 12.20 | 10.55 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 87.00 | 9.80 | 13.60 | 11.70 | % | 0.13 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 88.00 | 11.10 | 14.20 | 12.65 | 12.40 | % | 0.14 | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 89.00 | 12.10 | 15.10 | 13.60 | 13.32 | % | 0.15 | 1 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:59:01 PM EST | |
| 90.00 | 12.80 | 16.20 | 14.50 | % | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 95.00 | 17.80 | 21.40 | 19.60 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 100.00 | 22.80 | 26.50 | 24.65 | % | 0.25 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST | |||
| 105.00 | 27.80 | 31.50 | 29.65 | % | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:59:01 PM EST |