Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.33 as of 4/24/2026 6:03:24 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 | 28.00 | 31.70 | 29.85 | % | 0.66 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 23.00 | 26.30 | 24.65 | % | 0.49 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 18.00 | 21.90 | 19.95 | % | 0.36 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 13.10 | 16.40 | 14.75 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 61.00 | 13.50 | 16.00 | 14.75 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 62.00 | 12.70 | 15.00 | 13.85 | % | 0.22 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 63.00 | 11.80 | 13.60 | 12.70 | % | 0.20 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 64.00 | 10.80 | 13.00 | 11.90 | 12.18 | +0.56 | +4.82% | 0.19 | 1 | 1 | 1.52 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 9.80 | 11.70 | 10.75 | 11.20 | +0.47 | +4.38% | 0.17 | 1 | 1 | 1.33 | 0.98 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 66.00 | 8.70 | 10.50 | 9.60 | % | 0.15 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 67.00 | 6.90 | 10.30 | 8.60 | % | 0.13 | 0 | 0 | 1.35 | 0.96 | 0.02 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 68.00 | 6.10 | 8.10 | 7.10 | % | 0.10 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 69.00 | 5.80 | 7.70 | 6.75 | % | 0.10 | 0 | 0 | 0.98 | 0.89 | 0.03 | -0.08 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 4.90 | 6.80 | 5.85 | 6.36 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.92 | 0.86 | 0.04 | -0.09 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 71.00 | 4.00 | 5.90 | 4.95 | 5.05 | % | 0.07 | 2 | 0 | 0.85 | 0.81 | 0.05 | -0.10 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 72.00 | 3.60 | 4.00 | 3.80 | 4.15 | % | 0.05 | 2 | 0 | 0.42 | 0.76 | 0.07 | -0.11 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 73.00 | 2.90 | 3.20 | 3.05 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.70 | 0.08 | -0.12 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 74.00 | 2.20 | 2.50 | 2.35 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | 0.62 | 0.09 | -0.12 | 3/27/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 1.60 | 1.90 | 1.75 | 1.87 | -1.38 | -42.47% | 0.02 | 20 | 2 | 0.40 | 0.53 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 76.00 | 1.15 | 1.45 | 1.30 | 1.50 | -0.30 | -16.67% | 0.02 | 6 | 5 | 0.40 | 0.43 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 77.00 | 0.80 | 1.10 | 0.95 | 1.15 | -0.50 | -30.31% | 0.01 | 4 | 80 | 0.41 | 0.34 | 0.09 | -0.11 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 78.00 | 0.55 | 0.80 | 0.68 | 0.80 | -1.85 | -69.82% | 0.01 | 21 | 32 | 0.41 | 0.27 | 0.08 | -0.10 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 79.00 | 0.35 | 0.60 | 0.48 | 0.57 | -1.36 | -70.47% | 0.01 | 16 | 18 | 0.41 | 0.20 | 0.06 | -0.09 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | 0.41 | -0.18 | -30.51% | 0.00 | 31 | 39 | 0.42 | 0.15 | 0.05 | -0.07 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 81.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.45 | 0.11 | 0.04 | -0.06 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 82.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 79 | 0.56 | 0.07 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 83.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.06 | -25.00% | 0.00 | 8 | 34 | 0.45 | 0.06 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | 0.06 | -0.32 | -84.22% | 0.00 | 10 | 6 | 0.77 | 0.03 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.02 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.92 | 0.01 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.02 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.03 | 0.01 | -0.03 | 4/1/2026 | 4/24/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.06 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 69.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.04 | -10.53% | 0.00 | 1 | 1 | 0.53 | -0.11 | 0.03 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.18 | +81.82% | 0.01 | 3 | 1 | 0.50 | -0.14 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 71.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.19 | 0.05 | -0.10 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 72.00 | 0.50 | 0.80 | 0.65 | 0.61 | -0.06 | -8.96% | 0.01 | 17 | 62 | 0.44 | -0.24 | 0.07 | -0.11 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 73.00 | 0.75 | 0.95 | 0.85 | 0.95 | +0.25 | +35.72% | 0.01 | 275 | 37 | 0.42 | -0.30 | 0.08 | -0.12 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 74.00 | 1.05 | 1.35 | 1.20 | 1.13 | +0.23 | +25.56% | 0.02 | 23 | 31 | 0.42 | -0.38 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 1.45 | 1.80 | 1.63 | 1.58 | +0.38 | +31.67% | 0.02 | 16 | 106 | 0.41 | -0.47 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 76.00 | 2.00 | 2.35 | 2.18 | 1.92 | +0.22 | +12.95% | 0.03 | 13 | 139 | 0.41 | -0.57 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 77.00 | 2.45 | 2.95 | 2.70 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.41 | -0.66 | 0.09 | -0.11 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 78.00 | 3.30 | 3.70 | 3.50 | 3.20 | +1.45 | +82.86% | 0.04 | 2 | 41 | 0.41 | -0.73 | 0.08 | -0.10 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 79.00 | 3.50 | 4.90 | 4.20 | 4.10 | +2.28 | +125.28% | 0.05 | 18 | 29 | 0.59 | -0.80 | 0.06 | -0.09 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 4.00 | 5.70 | 4.85 | 4.80 | +2.40 | +100.00% | 0.06 | 2 | 10 | 0.60 | -0.85 | 0.05 | -0.07 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 81.00 | 4.90 | 6.70 | 5.80 | % | 0.07 | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 82.00 | 5.60 | 7.60 | 6.60 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.93 | 0.03 | -0.04 | 3/24/2026 | 4/24/2026 4:00:00 PM EST |
| 83.00 | 6.80 | 8.60 | 7.70 | % | 0.09 | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 84.00 | 7.80 | 9.40 | 8.60 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.97 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 7.90 | 10.60 | 9.25 | 7.36 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.98 | 0.01 | -0.02 | 4/14/2026 | 4/24/2026 4:00:00 PM EST |
| 86.00 | 8.90 | 11.90 | 10.40 | % | 0.12 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 87.00 | 9.90 | 13.20 | 11.55 | % | 0.13 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 88.00 | 10.90 | 14.60 | 12.75 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 89.00 | 11.90 | 14.90 | 13.40 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 12.90 | 16.30 | 14.60 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 91.00 | 13.90 | 17.30 | 15.60 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 17.90 | 21.10 | 19.50 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 22.90 | 26.20 | 24.55 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 27.90 | 31.20 | 29.55 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |