Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

238.54 +1.25 +0.53%

04:59:59 - Closed. Currency in USD

After Hours

238.60

+0.06

+0.03%

8:26:04 - Real-time Data

Type: Equity

Market: United States

Volume: 256,030
Bid/Ask: 0.00 / 0.00
Day's Range: 235.03 - 240.45

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Assurant Option Chain

Get free option data for AIZ. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Assurant options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 29, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	89.5	93.4	0	145.00	0	0%	0	4.8	0
AIZ Call 145.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|145.00C Delta0 Imp Vol0 Bid89.5 Gamma0 Theoretical0 Ask93.4 Theta0 Intrinsic Value92.18 Volume0 Vega0 Time Value-92.18 Open Interest0 Rho0 Delta / Theta0 AIZ Put 145.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|145.00P Delta-0.086 Imp Vol1.735 Bid0 Gamma0.0016 Theoretical4.8 Ask4.8 Theta-0.3581 Intrinsic Value-92.18 Volume0 Vega0.0912 Time Value92.18 Open Interest0 Rho-0.0139 Delta / Theta0.2403
0	0%	84.5	88.4	0	150.00	0	0%	0	4.8	0
AIZ Call 150.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|150.00C Delta0 Imp Vol0 Bid84.5 Gamma0 Theoretical0 Ask88.4 Theta0 Intrinsic Value87.18 Volume0 Vega0 Time Value-87.18 Open Interest0 Rho0 Delta / Theta0 AIZ Put 150.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|150.00P Delta-0.0908 Imp Vol1.6413 Bid0 Gamma0.0017 Theoretical4.8 Ask4.8 Theta-0.3526 Intrinsic Value-87.18 Volume0 Vega0.095 Time Value87.18 Open Interest0 Rho-0.0146 Delta / Theta0.2576
0	0%	79.5	83.5	0	155.00	0	0%	0	4.8	0
AIZ Call 155.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|155.00C Delta0 Imp Vol0 Bid79.5 Gamma0 Theoretical0 Ask83.5 Theta0 Intrinsic Value82.18 Volume0 Vega0 Time Value-82.18 Open Interest0 Rho0 Delta / Theta0 AIZ Put 155.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|155.00P Delta-0.096 Imp Vol1.5503 Bid0 Gamma0.0019 Theoretical4.8 Ask4.8 Theta-0.3468 Intrinsic Value-82.18 Volume0 Vega0.0989 Time Value82.18 Open Interest0 Rho-0.0152 Delta / Theta0.2768
					237.18	Price @ Jan 29, 2026 20:08 GMT
3.8	0%	3.1	6	0	240.00	0	0%	5.5	9.8	0
AIZ Call 240.00 Exp: Feb 20, 2026 Last: 3.8 Chg.: 0% SymbolAIZ\|20260220\|240.00C Delta0.4296 Imp Vol0.2566 Bid3.1 Gamma0.0263 Theoretical4.55 Ask6 Theta-0.1385 Intrinsic Value-2.82 Volume0 Vega0.2279 Time Value6.62 Open Interest227 Rho0.0585 Delta / Theta-3.1021 AIZ Put 240.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|240.00P Delta-0.5729 Imp Vol0.2547 Bid5.5 Gamma0.0267 Theoretical7.65 Ask9.8 Theta-0.1244 Intrinsic Value2.82 Volume0 Vega0.2274 Time Value-2.82 Open Interest0 Rho-0.071 Delta / Theta4.6047
0.95	0%	0	4.8	0	250.00	0	0%	13	16.5	0
AIZ Call 250.00 Exp: Feb 20, 2026 Last: 0.95 Chg.: 0% SymbolAIZ\|20260220\|250.00C Delta0.319 Imp Vol0.4212 Bid0 Gamma0.0146 Theoretical4.8 Ask4.8 Theta-0.2025 Intrinsic Value-12.82 Volume0 Vega0.2073 Time Value13.77 Open Interest4 Rho0.0426 Delta / Theta-1.5756 AIZ Put 250.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|250.00P Delta-0.8048 Imp Vol0.2518 Bid13 Gamma0.0191 Theoretical14.75 Ask16.5 Theta-0.0824 Intrinsic Value12.82 Volume0 Vega0.1594 Time Value-12.82 Open Interest0 Rho-0.0861 Delta / Theta9.7683
0	0%	0	4.8	0	260.00	0	0%	22.3	26	0
AIZ Call 260.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|260.00C Delta0.2653 Imp Vol0.5471 Bid0 Gamma0.0103 Theoretical4.8 Ask4.8 Theta-0.2398 Intrinsic Value-22.82 Volume0 Vega0.1903 Time Value22.82 Open Interest0 Rho0.0349 Delta / Theta-1.1063 AIZ Put 260.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260220\|260.00P Delta-0.8905 Imp Vol0.3068 Bid22.3 Gamma0.0107 Theoretical24.15 Ask26 Theta-0.0664 Intrinsic Value22.82 Volume0 Vega0.1078 Time Value-22.82 Open Interest0 Rho-0.0841 Delta / Theta13.4163

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

AIZ Comments

Write your thoughts about Assurant Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,328.97	+105.61	+1.70%
Nikkei 225	53,373.00	-2.60	0.00%
Shanghai	4,117.95	-40.04	-0.96%
US 500	6,912.8	-56.1	-0.81%
US Tech 100	25,644.0	-240.3	-0.93%
DAX	24,468.24	+175.00	+0.72%
Dollar Index	96.505	+0.368	+0.38%

Crude Oil WTI	64.57	-0.85	-1.30%
Brent Oil	68.68	-0.91	-1.31%
Natural Gas	3.886	-0.032	-0.82%
Gold	5,100.06	-254.74	-4.76%
Silver	99.380	-15.049	-13.15%
US Soybeans	1,065.75	-5.25	-0.49%
Copper	5.9948	-0.2087	-3.36%

Philippines 2Y	5.015	+0.011	+0.22%
Philippines 10Y	5.945	-0.022	-0.37%
Philippines 20Y	6.332	-0.044	-0.69%
U.S. 2Y	3.557	+0.006	+0.17%
U.S. 10Y	4.258	+0.030	+0.71%
U.S. 30Y	4.886	+0.032	+0.66%
Germany 10Y	2.8491	+0.0181	+0.64%

Alphabet C	338.66	+2.38	+0.71%
Golden Haven	933.00	0.00	0.00%
Anheuser Busch ADR	71.28	+1.46	+2.09%
Booking	5,113.32	+28.10	+0.55%
Apple	258.28	+1.84	+0.72%
Alibaba ADR	174.25	-1.41	-0.80%
Tesla	416.56	-14.90	-3.45%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AIZ	238.54	+1.25	+0.53%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.22	-4.87%	337.91M
SM Prime	21.600	+1.89%	25.24M
Ayala Land	21.250	+2.16%	23.54M
BDO Unibank	135.00	+1.12%	7.18M
Bank of the Philippine Islands	124.00	+9.73%	4.22M
International Container	642.000	+2.07%	3.16M
SM Investments	700.00	+1.16%	1.03M

Name	Last	Chg. %	Vol.
Lodestar Investment	0.5700	+42.50%	69.16M
Imperial Resources	1.05	+16.67%	77.00K
PhilWeb	9.6900	+16.05%	9.50M
Medco	0.120	+13.21%	110.00K
PXP Energy	3.300	+10.00%	6.28M
Bank of the Philippine Islands	124.00	+9.73%	4.22M
Atlas Consolidated Mining	10.400	+9.47%	10.63M

Name	Last	Chg. %	Vol.
Makati Finance	1.360	-28.42%	3.00K
Easycall Communications	2.650	-14.52%	35.00K
GMA Holdings	5.370	-11.97%	4.60K
TKC Metals	0.310	-8.82%	190.00K
United Paragon Mining	0.0046	-8.00%	179.00M
Supercity Realty Dev	18.00	-7.88%	4.20K
Paxys	2.500	-7.41%	10.00K