Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $72.95 as of 3/27/2026 8:53:51 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 | 27.90 | 28.40 | 28.15 | 28.30 | % | 0.63 | 11 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST | |
| 50.00 | 22.20 | 25.10 | 23.65 | % | 0.47 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 55.00 | 16.80 | 20.10 | 18.45 | % | 0.34 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 60.00 | 11.50 | 14.50 | 13.00 | % | 0.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 63.00 | 8.90 | 12.20 | 10.55 | % | 0.17 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 64.00 | 8.00 | 11.20 | 9.60 | % | 0.15 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 65.00 | 6.90 | 10.20 | 8.55 | % | 0.13 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 66.00 | 5.40 | 9.20 | 7.30 | % | 0.11 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 67.00 | 4.80 | 8.20 | 6.50 | % | 0.10 | 0 | 0 | 1.28 | 0.97 | 0.02 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 68.00 | 4.80 | 6.70 | 5.75 | % | 0.08 | 0 | 0 | 0.98 | 0.95 | 0.03 | -0.03 | 3/27/2026 4:00:00 PM EST | |||
| 69.00 | 4.00 | 4.60 | 4.30 | % | 0.06 | 0 | 0 | 0.50 | 0.88 | 0.05 | -0.06 | 3/27/2026 4:00:00 PM EST | |||
| 70.00 | 3.10 | 4.80 | 3.95 | % | 0.06 | 0 | 0 | 0.81 | 0.83 | 0.07 | -0.07 | 3/27/2026 4:00:00 PM EST | |||
| 71.00 | 2.25 | 4.00 | 3.13 | % | 0.04 | 0 | 0 | 0.51 | 0.75 | 0.10 | -0.08 | 3/27/2026 4:00:00 PM EST | |||
| 72.00 | 1.50 | 2.85 | 2.18 | % | 0.03 | 0 | 0 | 0.44 | 0.64 | 0.13 | -0.09 | 3/27/2026 4:00:00 PM EST | |||
| 73.00 | 0.85 | 1.25 | 1.05 | 1.35 | -1.27 | -48.48% | 0.01 | 1 | 1 | 0.28 | 0.51 | 0.14 | -0.09 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 74.00 | 0.45 | 0.80 | 0.63 | 1.03 | -0.62 | -37.58% | 0.01 | 1 | 5 | 0.28 | 0.36 | 0.14 | -0.09 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.55 | -0.50 | -47.62% | 0.01 | 16 | 24 | 0.29 | 0.24 | 0.12 | -0.07 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 76.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.44 | -59.46% | 0.00 | 11 | 7 | 0.32 | 0.15 | 0.09 | -0.06 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 77.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.39 | -65.00% | 0.00 | 23 | 23 | 0.33 | 0.10 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.04 | 0.04 | -0.02 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 11 | 10 | 0.54 | 0.02 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.37 | +0.17 | +85.00% | 0.00 | 1 | 20 | 0.57 | 0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.25 | -86.21% | 0.00 | 4 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 89.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 | 3.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/27/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.03 | 0.02 | -0.02 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | -0.05 | 0.03 | -0.03 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 69.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 150 | 2 | 0.34 | -0.12 | 0.05 | -0.06 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.31 | +0.03 | +10.72% | 0.01 | 6 | 28 | 0.36 | -0.17 | 0.07 | -0.07 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 71.00 | 0.30 | 0.55 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.25 | 0.10 | -0.08 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 72.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.13 | +26.54% | 0.01 | 2 | 20 | 0.28 | -0.36 | 0.13 | -0.09 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 73.00 | 1.00 | 1.20 | 1.10 | 1.00 | -0.15 | -13.05% | 0.02 | 7 | 2 | 0.29 | -0.49 | 0.14 | -0.09 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 74.00 | 1.40 | 1.70 | 1.55 | 1.38 | +0.44 | +46.81% | 0.02 | 59 | 4 | 0.26 | -0.64 | 0.14 | -0.09 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 75.00 | 2.10 | 2.65 | 2.38 | 2.07 | +0.62 | +42.76% | 0.03 | 14 | 49 | 0.28 | -0.76 | 0.12 | -0.07 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 76.00 | 2.00 | 3.40 | 2.70 | 2.11 | +0.41 | +24.12% | 0.04 | 1 | 96 | 0.42 | -0.85 | 0.09 | -0.06 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 77.00 | 2.80 | 4.40 | 3.60 | 3.33 | +1.28 | +62.44% | 0.05 | 1 | 10 | 0.49 | -0.90 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 78.00 | 3.60 | 5.30 | 4.45 | 3.23 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.52 | -0.96 | 0.04 | -0.02 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 79.00 | 4.40 | 6.30 | 5.35 | 4.03 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.59 | -0.98 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 80.00 | 5.90 | 7.30 | 6.60 | 6.00 | +0.99 | +19.76% | 0.08 | 2 | 2 | 0.65 | -0.99 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 81.00 | 6.40 | 8.40 | 7.40 | 4.67 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/27/2026 4:00:00 PM EST |
| 82.00 | 7.40 | 9.30 | 8.35 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 83.00 | 8.40 | 10.20 | 9.30 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 84.00 | 9.60 | 12.20 | 10.90 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 85.00 | 9.90 | 13.20 | 11.55 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 86.00 | 11.40 | 13.30 | 12.35 | 10.76 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 87.00 | 12.40 | 14.20 | 13.30 | 11.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 88.00 | 13.60 | 16.20 | 14.90 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 89.00 | 13.90 | 17.50 | 15.70 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 90.00 | 15.60 | 18.70 | 17.15 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 91.00 | 15.90 | 19.70 | 17.80 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 92.00 | 16.90 | 20.80 | 18.85 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 95.00 | 19.90 | 23.20 | 21.55 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 100.00 | 24.90 | 28.70 | 26.80 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 105.00 | 29.90 | 33.00 | 31.45 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST |