Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $79.97 as of 8/7/2026 2:02:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.70 | 35.40 | 33.55 | % | 0.75 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 50.00 | 26.70 | 30.60 | 28.65 | % | 0.57 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 55.00 | 21.70 | 25.70 | 23.70 | % | 0.43 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 60.00 | 16.70 | 20.70 | 18.70 | % | 0.31 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 65.00 | 11.70 | 15.70 | 13.70 | % | 0.21 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 66.00 | 10.90 | 14.70 | 12.80 | % | 0.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 67.00 | 9.90 | 13.60 | 11.75 | % | 0.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 68.00 | 8.90 | 12.60 | 10.75 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 69.00 | 7.90 | 11.70 | 9.80 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 70.00 | 6.70 | 10.70 | 8.70 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 71.00 | 6.80 | 8.60 | 7.70 | 8.13 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.89 | 0.98 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 11:58:51 AM EST |
| 72.00 | 5.90 | 7.60 | 6.75 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.82 | 0.98 | 0.01 | -0.02 | 8/3/2026 | 8/7/2026 11:58:51 AM EST |
| 73.00 | 4.90 | 6.70 | 5.80 | % | 0.08 | 0 | 0 | 0.77 | 0.95 | 0.03 | -0.04 | 8/7/2026 11:58:51 AM EST | |||
| 74.00 | 3.90 | 5.80 | 4.85 | % | 0.07 | 0 | 0 | 0.72 | 0.91 | 0.05 | -0.05 | 8/7/2026 11:58:51 AM EST | |||
| 75.00 | 2.90 | 4.30 | 3.60 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | 0.86 | 0.07 | -0.06 | 8/5/2026 | 8/7/2026 11:58:51 AM EST |
| 76.00 | 2.30 | 3.30 | 2.80 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.80 | 0.09 | -0.07 | 7/30/2026 | 8/7/2026 11:58:51 AM EST |
| 77.00 | 1.55 | 2.50 | 2.03 | 2.10 | -1.41 | -40.18% | 0.03 | 24 | 22 | 0.24 | 0.70 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 78.00 | 1.05 | 1.75 | 1.40 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.26 | 0.58 | 0.14 | -0.09 | 8/6/2026 | 8/7/2026 11:58:51 AM EST |
| 79.00 | 0.60 | 1.25 | 0.93 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | 0.44 | 0.13 | -0.09 | 8/6/2026 | 8/7/2026 11:58:51 AM EST |
| 80.00 | 0.35 | 0.85 | 0.60 | 0.71 | -1.04 | -59.43% | 0.01 | 12 | 17 | 0.27 | 0.32 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 81.00 | 0.25 | 0.75 | 0.50 | 0.42 | -0.77 | -64.71% | 0.01 | 16 | 130 | 0.28 | 0.22 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 82.00 | 0.10 | 0.45 | 0.28 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.30 | 0.15 | 0.07 | -0.05 | 8/6/2026 | 8/7/2026 11:58:51 AM EST |
| 83.00 | 0.05 | 0.25 | 0.15 | 0.68 | +0.11 | +19.30% | 0.00 | 1 | 106 | 0.29 | 0.10 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.45 | -90.00% | 0.00 | 31 | 30 | 0.40 | 0.05 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 14 | 0.39 | 0.03 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 86.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.01 | -0.01 | 8/7/2026 11:58:51 AM EST | |||
| 87.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 11:58:51 AM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 11:58:51 AM EST |
| 89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 11:58:51 AM EST |
| 91.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 11:58:51 AM EST |
| 92.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 93.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 11:58:51 AM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM 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 | 3.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 66.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 67.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 68.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 69.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 71.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.01 | -0.02 | 7/6/2026 | 8/7/2026 11:58:51 AM EST |
| 72.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.39 | -88.64% | 0.00 | 1 | 12 | 0.49 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 73.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.03 | -0.04 | 8/7/2026 11:58:51 AM EST | |||
| 74.00 | 0.05 | 0.25 | 0.15 | 0.05 | -1.20 | -96.00% | 0.00 | 1 | 11 | 0.31 | -0.09 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.14 | 0.07 | -0.06 | 8/3/2026 | 8/7/2026 11:58:51 AM EST |
| 76.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.11 | -20.76% | 0.01 | 1 | 348 | 0.29 | -0.20 | 0.09 | -0.07 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 77.00 | 0.30 | 0.50 | 0.40 | 0.65 | -0.94 | -59.12% | 0.01 | 19 | 59 | 0.26 | -0.30 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 78.00 | 0.60 | 0.85 | 0.73 | 0.79 | -0.20 | -20.21% | 0.01 | 25 | 11 | 0.28 | -0.42 | 0.14 | -0.09 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 79.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.01 | -0.77% | 0.02 | 1 | 80 | 0.24 | -0.56 | 0.13 | -0.09 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 80.00 | 1.70 | 2.70 | 2.20 | 2.23 | +0.43 | +23.89% | 0.03 | 14 | 41 | 0.30 | -0.68 | 0.12 | -0.08 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 81.00 | 2.45 | 3.40 | 2.93 | 3.36 | +0.76 | +29.24% | 0.04 | 2 | 11 | 0.42 | -0.78 | 0.10 | -0.07 | 8/7/2026 | 8/7/2026 11:58:51 AM EST |
| 82.00 | 2.55 | 4.50 | 3.53 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.52 | -0.85 | 0.07 | -0.05 | 7/20/2026 | 8/7/2026 11:58:51 AM EST |
| 83.00 | 3.30 | 5.40 | 4.35 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.56 | -0.90 | 0.05 | -0.04 | 8/5/2026 | 8/7/2026 11:58:51 AM EST |
| 84.00 | 4.40 | 6.50 | 5.45 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.95 | 0.03 | -0.02 | 7/23/2026 | 8/7/2026 11:58:51 AM EST |
| 85.00 | 5.10 | 8.10 | 6.60 | % | 0.08 | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.02 | 8/7/2026 11:58:51 AM EST | |||
| 86.00 | 6.10 | 9.10 | 7.60 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 8/7/2026 11:58:51 AM EST | |||
| 87.00 | 7.00 | 9.90 | 8.45 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 88.00 | 8.10 | 10.60 | 9.35 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 89.00 | 9.00 | 11.50 | 10.25 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 90.00 | 10.10 | 12.50 | 11.30 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 91.00 | 11.10 | 14.00 | 12.55 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 92.00 | 12.10 | 15.00 | 13.55 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 93.00 | 13.20 | 15.80 | 14.50 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 95.00 | 15.00 | 18.00 | 16.50 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 11:58:51 AM EST | |||
| 100.00 | 19.90 | 23.30 | 21.60 | 21.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 11:58:51 AM EST |
| 105.00 | 24.90 | 28.30 | 26.60 | 26.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 11:58:51 AM EST |