Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.72 as of 3/6/2026 7:13:19 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 | 31.70 | 35.90 | 33.80 | 32.96 | % | 0.75 | 38 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST | |
| 50.00 | 26.70 | 30.00 | 28.35 | 28.01 | % | 0.57 | 30 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:51 PM EST | |
| 55.00 | 21.80 | 25.10 | 23.45 | % | 0.43 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 60.00 | 16.80 | 20.10 | 18.45 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 62.00 | 14.80 | 18.50 | 16.65 | % | 0.27 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 63.00 | 13.80 | 17.30 | 15.55 | % | 0.25 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 64.00 | 12.80 | 16.30 | 14.55 | 10.28 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:51 PM EST |
| 65.00 | 11.80 | 15.70 | 13.75 | % | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 66.00 | 10.90 | 14.30 | 12.60 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 67.00 | 9.90 | 13.40 | 11.65 | % | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 68.00 | 8.90 | 12.30 | 10.60 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 69.00 | 8.20 | 10.70 | 9.45 | % | 0.14 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 3/6/2026 3:59:51 PM EST | |||
| 70.00 | 7.30 | 9.60 | 8.45 | 10.62 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.92 | 0.98 | 0.01 | -0.03 | 2/20/2026 | 3/6/2026 3:59:51 PM EST |
| 71.00 | 6.50 | 8.70 | 7.60 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | 0.97 | 0.02 | -0.04 | 2/17/2026 | 3/6/2026 3:59:51 PM EST |
| 72.00 | 5.60 | 7.50 | 6.55 | % | 0.09 | 0 | 0 | 0.74 | 0.93 | 0.03 | -0.06 | 3/6/2026 3:59:51 PM EST | |||
| 73.00 | 4.60 | 6.30 | 5.45 | % | 0.07 | 0 | 0 | 0.60 | 0.91 | 0.04 | -0.07 | 3/6/2026 3:59:51 PM EST | |||
| 74.00 | 3.70 | 6.00 | 4.85 | 5.16 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.89 | 0.05 | -0.08 | 2/13/2026 | 3/6/2026 3:59:51 PM EST |
| 75.00 | 2.90 | 4.70 | 3.80 | % | 0.05 | 0 | 0 | 0.57 | 0.83 | 0.06 | -0.09 | 3/6/2026 3:59:51 PM EST | |||
| 76.00 | 2.30 | 3.60 | 2.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.46 | 0.77 | 0.08 | -0.11 | 2/17/2026 | 3/6/2026 3:59:51 PM EST |
| 77.00 | 2.25 | 2.70 | 2.48 | 1.90 | -1.60 | -45.72% | 0.03 | 6 | 93 | 0.32 | 0.70 | 0.10 | -0.11 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 78.00 | 1.70 | 2.10 | 1.90 | 1.88 | +0.06 | +3.30% | 0.02 | 34 | 18 | 0.34 | 0.60 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 79.00 | 1.10 | 1.35 | 1.23 | 1.10 | -0.92 | -45.55% | 0.02 | 2 | 206 | 0.30 | 0.48 | 0.12 | -0.10 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.72 | -0.48 | -40.00% | 0.01 | 1 | 36 | 0.36 | 0.36 | 0.12 | -0.09 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 81.00 | 0.05 | 0.80 | 0.43 | 0.60 | -0.37 | -38.15% | 0.01 | 11 | 29 | 0.26 | 0.26 | 0.10 | -0.08 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 82.00 | 0.25 | 0.60 | 0.43 | 0.23 | -0.44 | -65.68% | 0.01 | 14 | 113 | 0.34 | 0.18 | 0.08 | -0.07 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.40 | -66.67% | 0.00 | 26 | 25 | 0.45 | 0.11 | 0.06 | -0.04 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.06 | 0.04 | -0.03 | 3/2/2026 | 3/6/2026 3:59:51 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 5 | 0.40 | 0.06 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.02 | 0.01 | -0.01 | 2/26/2026 | 3/6/2026 3:59:51 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 3/6/2026 3:59:51 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 91.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 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 | 3.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 62.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 3/6/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.01 | +10.00% | 0.00 | 3 | 30 | 0.70 | -0.02 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.03 | 0.02 | -0.04 | 2/13/2026 | 3/6/2026 3:59:51 PM EST |
| 72.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 32 | 26 | 0.47 | -0.07 | 0.03 | -0.06 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 73.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 58 | 13 | 0.46 | -0.09 | 0.04 | -0.07 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 74.00 | 0.00 | 0.60 | 0.30 | 0.29 | +0.04 | +16.00% | 0.00 | 9 | 37 | 0.52 | -0.11 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.47 | +0.02 | +4.45% | 0.01 | 11 | 93 | 0.41 | -0.17 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 76.00 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.23 | 0.08 | -0.11 | 3/5/2026 | 3/6/2026 3:59:51 PM EST |
| 77.00 | 0.45 | 1.10 | 0.78 | 0.81 | +0.33 | +68.75% | 0.01 | 61 | 16 | 0.35 | -0.30 | 0.10 | -0.11 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 78.00 | 0.90 | 1.25 | 1.08 | 1.30 | +0.35 | +36.85% | 0.01 | 43 | 137 | 0.34 | -0.40 | 0.11 | -0.11 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 79.00 | 0.95 | 1.85 | 1.40 | 1.70 | +0.77 | +82.80% | 0.02 | 5 | 10 | 0.30 | -0.52 | 0.12 | -0.10 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 80.00 | 1.85 | 2.20 | 2.03 | 2.25 | +0.60 | +36.37% | 0.03 | 20 | 62 | 0.30 | -0.64 | 0.12 | -0.09 | 3/6/2026 | 3/6/2026 3:59:51 PM EST |
| 81.00 | 2.10 | 3.90 | 3.00 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.59 | -0.74 | 0.10 | -0.08 | 2/27/2026 | 3/6/2026 3:59:51 PM EST |
| 82.00 | 2.55 | 4.90 | 3.73 | % | 0.05 | 0 | 0 | 0.67 | -0.82 | 0.08 | -0.07 | 3/6/2026 3:59:51 PM EST | |||
| 83.00 | 4.10 | 5.80 | 4.95 | % | 0.06 | 0 | 0 | 0.72 | -0.89 | 0.06 | -0.04 | 3/6/2026 3:59:51 PM EST | |||
| 84.00 | 4.70 | 6.70 | 5.70 | % | 0.07 | 0 | 0 | 0.79 | -0.94 | 0.04 | -0.03 | 3/6/2026 3:59:51 PM EST | |||
| 85.00 | 5.50 | 7.80 | 6.65 | % | 0.08 | 0 | 0 | 0.85 | -0.94 | 0.03 | -0.03 | 3/6/2026 3:59:51 PM EST | |||
| 86.00 | 6.90 | 8.60 | 7.75 | % | 0.09 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 3/6/2026 3:59:51 PM EST | |||
| 87.00 | 6.50 | 10.20 | 8.35 | % | 0.10 | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 3/6/2026 3:59:51 PM EST | |||
| 88.00 | 7.50 | 11.20 | 9.35 | % | 0.11 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 89.00 | 9.50 | 11.90 | 10.70 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 90.00 | 10.50 | 13.10 | 11.80 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 91.00 | 11.50 | 14.20 | 12.85 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 92.00 | 11.90 | 15.20 | 13.55 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 95.00 | 15.00 | 18.20 | 16.60 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 100.00 | 19.80 | 23.20 | 21.50 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST | |||
| 105.00 | 24.60 | 28.20 | 26.40 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:51 PM EST |