Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $75.42 as of 4/3/2026 7:42:59 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 | 28.30 | 32.50 | 30.40 | 30.65 | +0.03 | +0.10% | 0.68 | 20 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 50.00 | 23.50 | 26.40 | 24.95 | % | 0.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 55.00 | 18.30 | 22.40 | 20.35 | % | 0.37 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 63.00 | 11.10 | 13.70 | 12.40 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 64.00 | 10.10 | 12.70 | 11.40 | % | 0.18 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 65.00 | 8.70 | 12.50 | 10.60 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 66.00 | 8.10 | 10.80 | 9.45 | % | 0.14 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 67.00 | 7.20 | 9.40 | 8.30 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 68.00 | 6.30 | 8.40 | 7.35 | % | 0.11 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 69.00 | 5.30 | 7.40 | 6.35 | % | 0.09 | 0 | 0 | 0.75 | 1.00 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 70.00 | 4.20 | 7.00 | 5.60 | % | 0.08 | 0 | 0 | 0.85 | 0.98 | 0.03 | -0.01 | 4/2/2026 3:59:55 PM EST | |||
| 71.00 | 3.40 | 6.00 | 4.70 | % | 0.07 | 0 | 0 | 0.80 | 0.95 | 0.04 | -0.02 | 4/2/2026 3:59:55 PM EST | |||
| 72.00 | 2.50 | 4.70 | 3.60 | % | 0.05 | 0 | 0 | 0.61 | 0.89 | 0.07 | -0.03 | 4/2/2026 3:59:55 PM EST | |||
| 73.00 | 1.70 | 3.90 | 2.80 | % | 0.04 | 0 | 0 | 0.57 | 0.80 | 0.09 | -0.05 | 4/2/2026 3:59:55 PM EST | |||
| 74.00 | 1.65 | 2.15 | 1.90 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.24 | 0.70 | 0.12 | -0.06 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 75.00 | 1.05 | 1.65 | 1.35 | 1.35 | -0.05 | -3.58% | 0.02 | 8 | 32 | 0.26 | 0.57 | 0.15 | -0.06 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 76.00 | 0.50 | 1.00 | 0.75 | 0.95 | -0.27 | -22.14% | 0.01 | 6 | 21 | 0.23 | 0.41 | 0.16 | -0.06 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 77.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.36 | -44.45% | 0.00 | 1 | 16 | 0.20 | 0.24 | 0.14 | -0.04 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 78.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.23 | 0.12 | 0.09 | -0.03 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.05 | 0.05 | -0.02 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.02 | 0.02 | -0.01 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.35 | 0.18 | 0.23 | +0.10 | +76.93% | 0.00 | 10 | 35 | 0.44 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 83.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 87.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 91.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:55 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 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 63.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.19 | -79.17% | 0.00 | 1 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.58 | -0.02 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.65 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.05 | 0.04 | -0.02 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 25 | 869 | 0.37 | -0.11 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 73.00 | 0.10 | 0.70 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 802 | 0.27 | -0.20 | 0.09 | -0.05 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 74.00 | 0.10 | 0.90 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.23 | -0.30 | 0.12 | -0.06 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 75.00 | 0.40 | 1.20 | 0.80 | 0.90 | -0.05 | -5.27% | 0.01 | 3 | 31 | 0.22 | -0.43 | 0.15 | -0.06 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 76.00 | 1.05 | 1.75 | 1.40 | 1.34 | +0.14 | +11.67% | 0.02 | 81 | 13 | 0.24 | -0.59 | 0.16 | -0.06 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 77.00 | 1.65 | 2.30 | 1.98 | 2.01 | -0.44 | -17.96% | 0.03 | 1 | 36 | 0.20 | -0.76 | 0.14 | -0.04 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 78.00 | 1.85 | 4.10 | 2.98 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.58 | -0.88 | 0.09 | -0.03 | 3/13/2026 | 4/2/2026 3:59:55 PM EST |
| 79.00 | 2.40 | 5.00 | 3.70 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.80 | -0.95 | 0.05 | -0.02 | 3/13/2026 | 4/2/2026 3:59:55 PM EST |
| 80.00 | 3.20 | 6.10 | 4.65 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -0.98 | 0.02 | -0.01 | 3/20/2026 | 4/2/2026 3:59:55 PM EST |
| 81.00 | 4.00 | 7.00 | 5.50 | % | 0.07 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 82.00 | 5.40 | 8.00 | 6.70 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 83.00 | 6.40 | 9.00 | 7.70 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 84.00 | 7.40 | 10.00 | 8.70 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 85.00 | 8.40 | 11.00 | 9.70 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 86.00 | 9.40 | 12.00 | 10.70 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.06 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 3:59:55 PM EST |
| 87.00 | 10.40 | 13.00 | 11.70 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 88.00 | 11.40 | 14.00 | 12.70 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 89.00 | 12.40 | 15.00 | 13.70 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 90.00 | 13.40 | 16.00 | 14.70 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 91.00 | 13.80 | 17.40 | 15.60 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 92.00 | 15.20 | 18.40 | 16.80 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 95.00 | 18.20 | 21.40 | 19.80 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 100.00 | 23.20 | 26.40 | 24.80 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 105.00 | 28.50 | 31.50 | 30.00 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST |