Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $76.06 as of 9/23/2026 8:32:33 AM 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 | 28.40 | 32.40 | 30.40 | % | 0.68 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 50.00 | 23.40 | 27.30 | 25.35 | 25.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 55.00 | 18.40 | 22.40 | 20.40 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:57 PM EST |
| 60.00 | 13.60 | 16.10 | 14.85 | 15.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:57 PM EST |
| 63.00 | 11.10 | 12.80 | 11.95 | 11.97 | 0.00 | 0.00% | 0.19 | 0 | 241 | 1.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 64.00 | 10.20 | 11.90 | 11.05 | 11.04 | 0.00 | 0.00% | 0.17 | 0 | 241 | 1.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 65.00 | 9.00 | 11.10 | 10.05 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 66.00 | 8.00 | 10.00 | 9.00 | 9.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 67.00 | 7.00 | 8.80 | 7.90 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 68.00 | 6.00 | 8.00 | 7.00 | 7.57 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 69.00 | 4.90 | 6.90 | 5.90 | % | 0.09 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 70.00 | 3.90 | 6.20 | 5.05 | % | 0.07 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 71.00 | 2.95 | 4.90 | 3.93 | % | 0.06 | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 72.00 | 2.00 | 3.90 | 2.95 | % | 0.04 | 0 | 0 | 0.65 | 0.96 | 0.04 | -0.03 | 9/22/2026 3:59:57 PM EST | |||
| 73.00 | 1.00 | 2.95 | 1.98 | 2.76 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.55 | 0.90 | 0.09 | -0.06 | 9/10/2026 | 9/22/2026 3:59:57 PM EST |
| 74.00 | 1.35 | 2.05 | 1.70 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.47 | 0.78 | 0.17 | -0.09 | 9/17/2026 | 9/22/2026 3:59:57 PM EST |
| 75.00 | 0.55 | 1.00 | 0.78 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.23 | 0.57 | 0.25 | -0.11 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 76.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.26 | 0.32 | 0.24 | -0.10 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 77.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.28 | 0.15 | 0.15 | -0.07 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 78.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.32 | 0.06 | 0.07 | -0.04 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.01 | 0.02 | -0.01 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:57 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/22/2026 3:59:57 PM EST |
| 86.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/22/2026 3:59:57 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 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 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.44 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 3:59:57 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | -0.04 | 0.04 | -0.03 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 73.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.31 | -0.10 | 0.09 | -0.06 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 74.00 | 0.15 | 0.50 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.25 | -0.22 | 0.17 | -0.09 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.25 | -0.43 | 0.25 | -0.11 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 76.00 | 0.50 | 1.80 | 1.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.53 | -0.68 | 0.24 | -0.10 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 77.00 | 1.50 | 2.00 | 1.75 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.34 | -0.85 | 0.15 | -0.07 | 9/22/2026 | 9/22/2026 3:59:57 PM EST |
| 78.00 | 2.25 | 3.90 | 3.08 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.84 | -0.94 | 0.07 | -0.04 | 9/18/2026 | 9/22/2026 3:59:57 PM EST |
| 79.00 | 3.20 | 5.10 | 4.15 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.05 | -0.99 | 0.02 | -0.01 | 8/26/2026 | 9/22/2026 3:59:57 PM EST |
| 80.00 | 4.10 | 6.20 | 5.15 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:57 PM EST |
| 81.00 | 4.70 | 7.20 | 5.95 | % | 0.07 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 82.00 | 5.70 | 8.20 | 6.95 | % | 0.08 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 83.00 | 7.20 | 9.20 | 8.20 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:57 PM EST |
| 84.00 | 6.70 | 10.60 | 8.65 | % | 0.10 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 85.00 | 7.70 | 11.50 | 9.60 | % | 0.11 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 86.00 | 8.70 | 12.60 | 10.65 | % | 0.12 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 87.00 | 9.70 | 13.60 | 11.65 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 88.00 | 10.90 | 14.60 | 12.75 | % | 0.14 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 89.00 | 12.10 | 15.50 | 13.80 | 13.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 90.00 | 13.70 | 16.50 | 15.10 | 14.89 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:57 PM EST |
| 91.00 | 13.70 | 17.60 | 15.65 | % | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 92.00 | 14.70 | 18.60 | 16.65 | % | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 95.00 | 17.70 | 21.60 | 19.65 | % | 0.21 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 100.00 | 22.70 | 26.60 | 24.65 | % | 0.25 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST | |||
| 105.00 | 28.20 | 31.60 | 29.90 | % | 0.28 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:57 PM EST |