Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.00 as of 7/24/2026 7:22:57 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 | 32.10 | 35.20 | 33.65 | % | 0.75 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 50.00 | 27.10 | 30.20 | 28.65 | % | 0.57 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 55.00 | 22.20 | 25.10 | 23.65 | 23.65 | % | 0.43 | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST | |
| 60.00 | 17.20 | 20.20 | 18.70 | 18.68 | +1.86 | +11.06% | 0.31 | 2 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 63.00 | 14.10 | 17.60 | 15.85 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 64.00 | 13.10 | 16.30 | 14.70 | % | 0.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 65.00 | 12.80 | 15.30 | 14.05 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 66.00 | 11.90 | 14.40 | 13.15 | % | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 67.00 | 10.90 | 12.70 | 11.80 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 68.00 | 9.80 | 11.70 | 10.75 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 69.00 | 8.90 | 11.70 | 10.30 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 70.00 | 7.90 | 10.10 | 9.00 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 71.00 | 6.90 | 9.40 | 8.15 | % | 0.11 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 72.00 | 6.00 | 8.30 | 7.15 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | 0.99 | 0.01 | -0.01 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 73.00 | 5.00 | 7.50 | 6.25 | % | 0.09 | 0 | 0 | 0.87 | 0.97 | 0.02 | -0.02 | 7/24/2026 3:59:54 PM EST | |||
| 74.00 | 3.90 | 5.90 | 4.90 | 4.09 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | 0.93 | 0.04 | -0.04 | 7/1/2026 | 7/24/2026 3:59:54 PM EST |
| 75.00 | 3.40 | 4.90 | 4.15 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | 0.89 | 0.05 | -0.05 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 76.00 | 2.10 | 4.00 | 3.05 | % | 0.04 | 0 | 0 | 0.48 | 0.83 | 0.07 | -0.07 | 7/24/2026 3:59:54 PM EST | |||
| 77.00 | 2.25 | 3.10 | 2.68 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | 0.75 | 0.10 | -0.08 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 78.00 | 1.65 | 2.00 | 1.83 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.27 | 0.65 | 0.12 | -0.08 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 79.00 | 1.05 | 1.40 | 1.23 | 1.20 | +0.22 | +22.45% | 0.02 | 6 | 35 | 0.26 | 0.53 | 0.14 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 0.65 | 0.85 | 0.75 | 0.72 | +0.16 | +28.58% | 0.01 | 30 | 15 | 0.26 | 0.39 | 0.14 | -0.08 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 81.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.02 | -4.77% | 0.01 | 12 | 38 | 0.27 | 0.26 | 0.12 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 82.00 | 0.20 | 0.45 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | 0.18 | 0.09 | -0.06 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 83.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 80 | 0.28 | 0.12 | 0.06 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 84.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.36 | -64.29% | 0.00 | 2 | 2 | 0.30 | 0.07 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.21 | -67.75% | 0.00 | 13 | 253 | 0.46 | 0.03 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.47 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 91.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 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 | 3.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:54 PM EST |
| 67.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:54 PM EST |
| 72.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.03 | 0.02 | -0.02 | 7/16/2026 | 7/24/2026 3:59:54 PM EST |
| 74.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 19 | 0.33 | -0.07 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.05 | -19.24% | 0.00 | 4 | 40 | 0.32 | -0.11 | 0.05 | -0.05 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 76.00 | 0.20 | 0.35 | 0.28 | 0.34 | -0.16 | -32.00% | 0.00 | 2 | 12 | 0.29 | -0.17 | 0.07 | -0.07 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 77.00 | 0.30 | 0.55 | 0.43 | 0.52 | -0.41 | -44.09% | 0.01 | 4 | 42 | 0.28 | -0.25 | 0.10 | -0.08 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 78.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.55 | -45.84% | 0.01 | 6 | 8 | 0.27 | -0.35 | 0.12 | -0.08 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 79.00 | 0.90 | 1.15 | 1.03 | 1.10 | -0.35 | -24.14% | 0.01 | 30 | 38 | 0.25 | -0.47 | 0.14 | -0.09 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 80.00 | 1.50 | 1.75 | 1.63 | 1.79 | +0.29 | +19.34% | 0.02 | 6 | 5 | 0.26 | -0.61 | 0.14 | -0.08 | 7/24/2026 | 7/24/2026 3:59:54 PM EST |
| 81.00 | 2.20 | 2.45 | 2.33 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.26 | -0.74 | 0.12 | -0.07 | 7/14/2026 | 7/24/2026 3:59:54 PM EST |
| 82.00 | 2.85 | 4.40 | 3.63 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.61 | -0.82 | 0.09 | -0.06 | 7/17/2026 | 7/24/2026 3:59:54 PM EST |
| 83.00 | 3.10 | 5.30 | 4.20 | % | 0.05 | 0 | 0 | 0.69 | -0.88 | 0.06 | -0.04 | 7/24/2026 3:59:54 PM EST | |||
| 84.00 | 3.90 | 6.30 | 5.10 | % | 0.06 | 0 | 0 | 0.74 | -0.93 | 0.04 | -0.03 | 7/24/2026 3:59:54 PM EST | |||
| 85.00 | 5.00 | 7.30 | 6.15 | % | 0.07 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 86.00 | 5.60 | 8.10 | 6.85 | % | 0.08 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 7/24/2026 3:59:54 PM EST | |||
| 87.00 | 6.70 | 9.20 | 7.95 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 88.00 | 7.70 | 10.20 | 8.95 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 89.00 | 8.70 | 11.10 | 9.90 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 90.00 | 9.80 | 12.10 | 10.95 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 91.00 | 10.80 | 13.10 | 11.95 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 92.00 | 11.70 | 14.10 | 12.90 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 95.00 | 14.50 | 18.00 | 16.25 | 18.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:54 PM EST |
| 100.00 | 19.30 | 23.00 | 21.15 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST | |||
| 105.00 | 24.30 | 27.90 | 26.10 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:54 PM EST |