Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $74.30 as of 2/4/2026 7:12:37 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 | 29.50 | 33.50 | 31.50 | % | 0.70 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 50.00 | 24.50 | 28.50 | 26.50 | % | 0.53 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 55.00 | 19.60 | 23.50 | 21.55 | % | 0.39 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 60.00 | 14.60 | 18.50 | 16.55 | 16.80 | -2.40 | -12.50% | 0.28 | 1 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 61.00 | 13.60 | 17.50 | 15.55 | % | 0.25 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 62.00 | 14.00 | 15.80 | 14.90 | 14.89 | % | 0.24 | 1 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST | |
| 63.00 | 13.20 | 14.70 | 13.95 | 14.00 | +2.05 | +17.16% | 0.22 | 1 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 64.00 | 12.20 | 13.60 | 12.90 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 65.00 | 11.20 | 12.70 | 11.95 | 10.16 | +0.66 | +6.95% | 0.18 | 12 | 12 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 66.00 | 10.20 | 11.60 | 10.90 | 9.19 | +0.59 | +6.86% | 0.17 | 12 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 67.00 | 9.20 | 10.60 | 9.90 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 68.00 | 8.20 | 9.60 | 8.90 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 69.00 | 7.20 | 8.60 | 7.90 | 4.40 | -1.56 | -26.18% | 0.11 | 1 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 70.00 | 6.20 | 7.60 | 6.90 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:00 PM EST |
| 71.00 | 5.20 | 6.60 | 5.90 | 4.20 | +0.78 | +22.81% | 0.08 | 1 | 3 | 1.42 | 0.99 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 72.00 | 4.20 | 5.90 | 5.05 | 3.00 | -0.10 | -3.23% | 0.07 | 1 | 64 | 1.43 | 0.98 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 73.00 | 3.30 | 4.00 | 3.65 | 3.90 | +2.30 | +143.75% | 0.05 | 205 | 284 | 0.76 | 0.93 | 0.05 | -0.07 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 74.00 | 2.45 | 2.95 | 2.70 | 2.80 | +1.70 | +154.55% | 0.04 | 79 | 112 | 0.62 | 0.84 | 0.09 | -0.20 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 75.00 | 1.45 | 2.40 | 1.93 | 2.30 | +1.70 | +283.34% | 0.03 | 176 | 937 | 0.68 | 0.74 | 0.14 | -0.23 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 76.00 | 0.75 | 1.50 | 1.13 | 1.25 | +0.99 | +380.77% | 0.01 | 286 | 1,122 | 0.38 | 0.59 | 0.18 | -0.25 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 77.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.30 | +200.00% | 0.01 | 19 | 59 | 0.31 | 0.41 | 0.18 | -0.24 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 78.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 111 | 24 | 0.36 | 0.25 | 0.15 | -0.19 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 13 | 11 | 0.39 | 0.13 | 0.10 | -0.13 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.44 | 0.06 | 0.06 | -0.06 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.02 | 0.02 | -0.02 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.42 | +0.35 | +500.00% | 0.01 | 2 | 4 | 1.86 | 0.01 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 87.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 91.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 93.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 94.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 96.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 98.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 99.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 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 | 6.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.78 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 77 | 3.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:00 PM EST |
| 61.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.04 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | -0.01 | 0.01 | -0.01 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.24 | +171.43% | 0.00 | 4 | 197 | 1.01 | -0.02 | 0.02 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.25 | -71.43% | 0.00 | 3 | 116 | 0.68 | -0.07 | 0.05 | -0.07 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 74.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.64 | -85.34% | 0.00 | 201 | 875 | 0.40 | -0.16 | 0.09 | -0.20 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.89 | -74.17% | 0.00 | 7 | 44 | 0.36 | -0.26 | 0.14 | -0.23 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 76.00 | 0.25 | 1.15 | 0.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.40 | -0.41 | 0.18 | -0.25 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 77.00 | 0.25 | 1.45 | 0.85 | 0.90 | -2.31 | -71.97% | 0.01 | 2 | 3 | 0.53 | -0.59 | 0.18 | -0.24 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 78.00 | 1.25 | 2.75 | 2.00 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.84 | -0.75 | 0.15 | -0.19 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 79.00 | 1.40 | 3.50 | 2.45 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.88 | -0.87 | 0.10 | -0.13 | 1/8/2026 | 2/4/2026 4:00:00 PM EST |
| 80.00 | 2.25 | 4.00 | 3.13 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.94 | 0.06 | -0.06 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |
| 81.00 | 3.00 | 4.90 | 3.95 | % | 0.05 | 0 | 0 | 0.79 | -0.98 | 0.02 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 82.00 | 4.10 | 5.90 | 5.00 | % | 0.06 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 83.00 | 5.70 | 6.80 | 6.25 | 6.20 | +4.75 | +327.59% | 0.08 | 1 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 84.00 | 6.10 | 9.20 | 7.65 | % | 0.09 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 85.00 | 6.50 | 10.40 | 8.45 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 4:00:00 PM EST |
| 86.00 | 7.50 | 11.40 | 9.45 | % | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 87.00 | 8.50 | 12.40 | 10.45 | % | 0.12 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 88.00 | 9.50 | 13.50 | 11.50 | % | 0.13 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 89.00 | 10.50 | 14.40 | 12.45 | % | 0.14 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 90.00 | 11.50 | 15.40 | 13.45 | % | 0.15 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 91.00 | 12.50 | 16.40 | 14.45 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 92.00 | 13.50 | 17.40 | 15.45 | % | 0.17 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 93.00 | 14.50 | 18.40 | 16.45 | 18.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:00 PM EST |
| 94.00 | 15.50 | 19.40 | 17.45 | % | 0.19 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 95.00 | 16.50 | 20.40 | 18.45 | % | 0.19 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 96.00 | 17.50 | 21.40 | 19.45 | % | 0.20 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 97.00 | 18.50 | 22.40 | 20.45 | % | 0.21 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 98.00 | 19.50 | 23.40 | 21.45 | % | 0.22 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 99.00 | 20.50 | 24.40 | 22.45 | % | 0.23 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 100.00 | 21.50 | 25.40 | 23.45 | % | 0.23 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 105.00 | 26.50 | 30.40 | 28.45 | 31.22 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:00 PM EST |