Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.43 as of 5/8/2026 7:02:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.20 | 37.80 | 36.50 | % | 0.91 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 42.50 | 32.10 | 35.90 | 34.00 | % | 0.80 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 45.00 | 29.60 | 33.40 | 31.50 | % | 0.70 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 47.50 | 27.20 | 31.00 | 29.10 | % | 0.61 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 50.00 | 25.20 | 27.90 | 26.55 | % | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 55.00 | 19.60 | 23.20 | 21.40 | % | 0.39 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 60.00 | 15.20 | 17.90 | 16.55 | % | 0.28 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 62.50 | 12.70 | 16.00 | 14.35 | % | 0.23 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 65.00 | 10.30 | 12.80 | 11.55 | % | 0.18 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 67.00 | 8.30 | 10.80 | 9.55 | % | 0.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 67.50 | 7.50 | 11.00 | 9.25 | 8.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 68.00 | 7.30 | 9.90 | 8.60 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 69.00 | 6.30 | 8.90 | 7.60 | % | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 70.00 | 5.30 | 7.90 | 6.60 | 9.47 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.97 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 71.00 | 4.30 | 6.90 | 5.60 | % | 0.08 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 72.00 | 3.60 | 5.90 | 4.75 | % | 0.07 | 0 | 0 | 0.79 | 0.95 | 0.04 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 72.50 | 3.80 | 4.70 | 4.25 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.55 | 0.90 | 0.06 | -0.04 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 73.00 | 2.80 | 4.50 | 3.65 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.59 | 0.88 | 0.07 | -0.05 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 74.00 | 2.25 | 3.40 | 2.83 | 2.75 | -2.65 | -49.08% | 0.04 | 1 | 4 | 0.48 | 0.81 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 75.00 | 1.75 | 2.20 | 1.98 | 1.80 | -0.36 | -16.67% | 0.03 | 1 | 345 | 0.24 | 0.71 | 0.14 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 76.00 | 1.05 | 1.20 | 1.13 | 1.45 | -0.55 | -27.50% | 0.01 | 1 | 16 | 0.23 | 0.56 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 77.00 | 0.60 | 0.75 | 0.68 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | 0.39 | 0.17 | -0.07 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 77.50 | 0.50 | 0.75 | 0.63 | 0.55 | -0.20 | -26.67% | 0.01 | 12 | 381 | 0.24 | 0.32 | 0.15 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 78.00 | 0.30 | 0.40 | 0.35 | 0.45 | -0.03 | -6.25% | 0.00 | 4 | 72 | 0.23 | 0.26 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 79.00 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.25 | 0.17 | 0.10 | -0.05 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 26 | 1,213 | 0.26 | 0.10 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 8 | 0.39 | 0.04 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.02 | 0.02 | -0.01 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.51 | 0.01 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,110 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,769 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 394 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 254 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 96 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 2.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,195 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.18 | -0.15 | -45.46% | 0.00 | 10 | 258 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.03 | -0.12 | -80.00% | 0.01 | 249 | 926 | 0.35 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 72.00 | 0.05 | 1.60 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | -0.05 | 0.04 | -0.02 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 353 | 0.29 | -0.10 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 73.00 | 0.10 | 0.30 | 0.20 | 0.13 | -1.22 | -90.37% | 0.00 | 1 | 38 | 0.28 | -0.12 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 74.00 | 0.20 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.26 | -0.19 | 0.10 | -0.06 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 638 | 0.23 | -0.29 | 0.14 | -0.07 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 76.00 | 0.70 | 0.90 | 0.80 | 0.96 | +0.33 | +52.39% | 0.01 | 1 | 61 | 0.23 | -0.44 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 77.00 | 1.20 | 1.40 | 1.30 | 1.00 | -0.10 | -9.10% | 0.02 | 20 | 10 | 0.22 | -0.61 | 0.17 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 77.50 | 1.55 | 1.70 | 1.63 | 1.35 | +0.23 | +20.54% | 0.02 | 22 | 624 | 0.22 | -0.68 | 0.15 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 78.00 | 1.80 | 2.30 | 2.05 | 1.73 | +0.73 | +73.00% | 0.03 | 10 | 22 | 0.23 | -0.74 | 0.13 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 79.00 | 1.90 | 3.60 | 2.75 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.47 | -0.83 | 0.10 | -0.05 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 80.00 | 3.40 | 3.90 | 3.65 | 3.67 | +1.99 | +118.46% | 0.05 | 252 | 1,355 | 0.28 | -0.90 | 0.07 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 81.00 | 3.10 | 6.20 | 4.65 | % | 0.06 | 0 | 0 | 0.78 | -0.96 | 0.04 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 82.00 | 4.70 | 5.90 | 5.30 | % | 0.06 | 0 | 0 | 0.43 | -0.98 | 0.02 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 82.50 | 4.70 | 7.30 | 6.00 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.78 | -0.99 | 0.01 | -0.01 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 83.00 | 4.60 | 7.00 | 5.80 | % | 0.07 | 0 | 0 | 0.53 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 84.00 | 6.70 | 7.80 | 7.25 | % | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 85.00 | 7.80 | 8.80 | 8.30 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:55 PM EST |
| 86.00 | 8.60 | 9.80 | 9.20 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 87.00 | 9.20 | 11.10 | 10.15 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 87.50 | 9.10 | 11.60 | 10.35 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 88.00 | 9.60 | 12.10 | 10.85 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 89.00 | 10.60 | 13.10 | 11.85 | 15.16 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 90.00 | 11.60 | 14.10 | 12.85 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 92.50 | 14.10 | 17.70 | 15.90 | 18.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 95.00 | 16.60 | 20.20 | 18.40 | 21.17 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 100.00 | 21.60 | 25.40 | 23.50 | 26.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 105.00 | 26.60 | 30.20 | 28.40 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 110.00 | 31.60 | 35.40 | 33.50 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 115.00 | 37.20 | 39.80 | 38.50 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 120.00 | 41.60 | 45.20 | 43.40 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 125.00 | 46.60 | 50.40 | 48.50 | % | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |