Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

292.80 +0.11 +0.04%

31/10 - Closed. Currency in USD

After Hours

292.80

0.00

0.00%

7:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 321,472
Bid/Ask: 0.00 / 0.00
Day's Range: 291.38 - 297.76

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

Oct 30, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	131.2	135	0	160.00	0	0%	0	2.15	0
AIZ Call 160.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|160.00C Delta0.9789 Imp Vol1.3354 Bid131.2 Gamma0.0005 Theoretical133.1 Ask135 Theta-0.1168 Intrinsic Value132.76 Volume0 Vega0.0346 Time Value-132.76 Open Interest0 Rho0.0876 Delta / Theta-8.3822 AIZ Put 160.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|160.00P Delta-0.0254 Imp Vol1.4105 Bid0 Gamma0.0006 Theoretical1.08 Ask2.15 Theta-0.1388 Intrinsic Value-132.76 Volume0 Vega0.0415 Time Value132.76 Open Interest5 Rho-0.0046 Delta / Theta0.183
0	0%	120.8	125	0	170.00	0	0%	0	2.15	0
AIZ Call 170.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|170.00C Delta0.9817 Imp Vol1.151 Bid120.8 Gamma0.0005 Theoretical122.9 Ask125 Theta-0.0916 Intrinsic Value122.76 Volume0 Vega0.0305 Time Value-122.76 Open Interest0 Rho0.0943 Delta / Theta-10.7132 AIZ Put 170.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|170.00P Delta-0.0278 Imp Vol1.2862 Bid0 Gamma0.0007 Theoretical1.08 Ask2.15 Theta-0.1364 Intrinsic Value-122.76 Volume0 Vega0.0448 Time Value122.76 Open Interest0 Rho-0.0049 Delta / Theta0.2038
0	0%	116.3	120	0	175.00	0	0%	0	2.15	0
AIZ Call 175.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|175.00C Delta0.9755 Imp Vol1.1639 Bid116.3 Gamma0.0007 Theoretical118.15 Ask120 Theta-0.1173 Intrinsic Value117.76 Volume0 Vega0.0393 Time Value-117.76 Open Interest0 Rho0.096 Delta / Theta-8.3171 AIZ Put 175.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|175.00P Delta-0.0291 Imp Vol1.2266 Bid0 Gamma0.0008 Theoretical1.08 Ask2.15 Theta-0.1351 Intrinsic Value-117.76 Volume0 Vega0.0465 Time Value117.76 Open Interest0 Rho-0.0051 Delta / Theta0.2154
					292.76	Price @ Oct 30, 2026 20:08 GMT
5.15	0%	4.6	6.9	0	300.00	0	0%	10	13.5	0
AIZ Call 300.00 Exp: Nov 20, 2026 Last: 5.15 Chg.: 0% SymbolAIZ\|20261120\|300.00C Delta0.3855 Imp Vol0.3168 Bid4.6 Gamma0.0172 Theoretical5.75 Ask6.9 Theta-0.2097 Intrinsic Value-7.24 Volume0 Vega0.2678 Time Value12.39 Open Interest111 Rho0.0615 Delta / Theta-1.8383 AIZ Put 300.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|300.00P Delta-0.6457 Imp Vol0.2627 Bid10 Gamma0.0204 Theoretical11.75 Ask13.5 Theta-0.1507 Intrinsic Value7.24 Volume0 Vega0.2601 Time Value-7.24 Open Interest0 Rho-0.0917 Delta / Theta4.2847
0	0%	1.4	4.3	0	310.00	0	0%	17	21	0
AIZ Call 310.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|310.00C Delta0.2316 Imp Vol0.3124 Bid1.4 Gamma0.0139 Theoretical2.85 Ask4.3 Theta-0.1636 Intrinsic Value-17.24 Volume0 Vega0.2135 Time Value17.24 Open Interest7 Rho0.0373 Delta / Theta-1.4161 AIZ Put 310.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|310.00P Delta-0.8377 Imp Vol0.2452 Bid17 Gamma0.0146 Theoretical19 Ask21 Theta-0.087 Intrinsic Value17.24 Volume0 Vega0.1704 Time Value-17.24 Open Interest0 Rho-0.0952 Delta / Theta9.6324
0	0%	0.3	4.9	0	320.00	0	0%	25.5	30	0
AIZ Call 320.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|320.00C Delta0.182 Imp Vol0.391 Bid0.3 Gamma0.0096 Theoretical2.6 Ask4.9 Theta-0.176 Intrinsic Value-27.24 Volume0 Vega0.1851 Time Value27.24 Open Interest7 Rho0.0291 Delta / Theta-1.0342 AIZ Put 320.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20261120\|320.00P Delta-0.9892 Imp Vol0.1997 Bid25.5 Gamma0.0021 Theoretical27.85 Ask30 Theta-0.0055 Intrinsic Value27.24 Volume0 Vega0.0173 Time Value-27.24 Open Interest0 Rho-0.021 Delta / Theta180.8751

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:

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 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	5,680.35	-25.23	-0.44%
Nikkei 225	63,290.11	-1369.36	-2.12%
Shanghai	3,599.02	-52.42	-1.44%
US 500	7,580.9	-139.3	-1.80%
US Tech 100	28,386.0	-1016.5	-3.46%
DAX	25,818.21	-221.47	-0.85%
Dollar Index	101.830	-0.070	-0.06%

Crude Oil WTI	102.95	+0.95	+0.93%
Brent Oil	113.10	+2.30	+2.08%
Natural Gas	2.883	-0.069	-2.34%
Gold	3,884.90	-146.50	-3.63%
Silver	49.140	-3.250	-6.20%
US Soybeans	1,234.00	-0.75	-0.06%
Copper	6.5100	-0.0900	-1.41%

Philippines 2Y	7.273	+0.022	+0.30%
Philippines 10Y	8.058	-0.109	-1.33%
Philippines 20Y	8.068	-0.075	-0.92%
U.S. 2Y	4.581	-0.075	-1.61%
U.S. 10Y	4.929	-0.060	-1.20%
U.S. 30Y	5.309	-0.020	-0.38%
Germany 10Y	3.3185	-0.0372	-1.11%

Alphabet C	278.22	-4.10	-1.45%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	80.38	+0.86	+1.08%
Booking	148.13	-2.30	-1.53%
Apple	344.63	-4.28	-1.23%
Alibaba ADR	98.04	-1.50	-1.51%
Tesla	399.81	-3.49	-0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AIZ	292.80	+0.11	+0.04%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.61	-1.20%	23.53M
SM Investments	539.00	-1.28%	16.33M
Aboitiz Equity	38.050	-3.67%	4.52M
BDO Unibank	118.00	+0.51%	2.94M
Bank of the Philippine Islands	94.00	-1.05%	1.51M
International Container	839.000	-0.12%	1.43M
Ayala	535.00	-0.74%	728.05K

Name	Last	Chg. %	Vol.
PH Resorts	0.470	+9.30%	51.96M
Waterfront Philippines	0.510	+8.51%	690.00K
Pacific Online	1.700	+7.59%	82.00K
Prime Media Holdings	0.880	+7.32%	11.00K
Century Peak Holdings Corp	2.000	+5.26%	6.00K
Alternergy Holdings	0.63	+5.00%	238.00K
Citystate Savings Bank	12.960	+4.35%	0.80K

Name	Last	Chg. %	Vol.
Jolliville	3.110	-21.07%	4.00K
Forum Pacific	0.275	-16.67%	80.00K
Cebu Air	24.050	-7.50%	137.10K
Balai Ni Fruitas	0.29	-6.45%	40.00K
House of Investments	4.660	-6.43%	8.00K
Harbor Star Shipping	1.550	-6.06%	2.07M
Concreat Holdings Philippines	1.10	-5.98%	2.80M