Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

223.11 -4.07 -1.79%

04:32:55 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 166,127
Bid/Ask: 0.00 / 0.00
Day's Range: 220.83 - 223.62

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

Mar 06, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	120.5	124.4	0	100.00	0	0%	0	4.8	0
AIZ Call 100.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|100.00C Delta0 Imp Vol0 Bid120.5 Gamma0 Theoretical0 Ask124.4 Theta0 Intrinsic Value123.09 Volume0 Vega0 Time Value-123.09 Open Interest0 Rho0 Delta / Theta0 AIZ Put 100.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|100.00P Delta-0.059 Imp Vol3.2972 Bid0 Gamma0.0008 Theoretical4.8 Ask4.8 Theta-0.6023 Intrinsic Value-123.09 Volume0 Vega0.0512 Time Value123.09 Open Interest0 Rho-0.0063 Delta / Theta0.098
0	0%	115.5	119.3	0	105.00	0	0%	0	4.8	0
AIZ Call 105.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|105.00C Delta0 Imp Vol0 Bid115.5 Gamma0 Theoretical0 Ask119.3 Theta0 Intrinsic Value118.09 Volume0 Vega0 Time Value-118.09 Open Interest0 Rho0 Delta / Theta0 AIZ Put 105.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|105.00P Delta-0.0625 Imp Vol3.1267 Bid0 Gamma0.0009 Theoretical4.8 Ask4.8 Theta-0.5972 Intrinsic Value-118.09 Volume0 Vega0.0536 Time Value118.09 Open Interest0 Rho-0.0066 Delta / Theta0.1046
0	0%	110.5	114.1	0	110.00	0	0%	0	4.8	0
AIZ Call 110.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|110.00C Delta0 Imp Vol0 Bid110.5 Gamma0 Theoretical0 Ask114.1 Theta0 Intrinsic Value113.09 Volume0 Vega0 Time Value-113.09 Open Interest0 Rho0 Delta / Theta0 AIZ Put 110.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|110.00P Delta-0.0661 Imp Vol2.9645 Bid0 Gamma0.001 Theoretical4.8 Ask4.8 Theta-0.5915 Intrinsic Value-113.09 Volume0 Vega0.056 Time Value113.09 Open Interest0 Rho-0.0069 Delta / Theta0.1117
					223.09	Price @ Mar 06, 2026 20:08 GMT
3.7	0%	0.05	4.9	0	230.00	5.35	0%	8.3	11	0
AIZ Call 230.00 Exp: Mar 20, 2026 Last: 3.7 Chg.: 0% SymbolAIZ\|20260320\|230.00C Delta0.3036 Imp Vol0.3026 Bid0.05 Gamma0.0265 Theoretical2.48 Ask4.9 Theta-0.1682 Intrinsic Value-6.91 Volume0 Vega0.1523 Time Value10.61 Open Interest135 Rho0.025 Delta / Theta-1.8055 AIZ Put 230.00 Exp: Mar 20, 2026 Last: 5.35 Chg.: 0% SymbolAIZ\|20260320\|230.00P Delta-0.7036 Imp Vol0.2944 Bid8.3 Gamma0.0271 Theoretical9.65 Ask11 Theta-0.1504 Intrinsic Value6.91 Volume0 Vega0.1505 Time Value-1.56 Open Interest4 Rho-0.0506 Delta / Theta4.677
0.21	0%	0	4.8	0	240.00	19	0%	16.5	20	0
AIZ Call 240.00 Exp: Mar 20, 2026 Last: 0.21 Chg.: 0% SymbolAIZ\|20260320\|240.00C Delta0.2941 Imp Vol0.633 Bid0 Gamma0.0125 Theoretical4.8 Ask4.8 Theta-0.3426 Intrinsic Value-16.91 Volume0 Vega0.1501 Time Value17.12 Open Interest8 Rho0.0233 Delta / Theta-0.8584 AIZ Put 240.00 Exp: Mar 20, 2026 Last: 19 Chg.: 0% SymbolAIZ\|20260320\|240.00P Delta-0.8707 Imp Vol0.3327 Bid16.5 Gamma0.0147 Theoretical18.25 Ask20 Theta-0.1002 Intrinsic Value16.91 Volume0 Vega0.0914 Time Value2.09 Open Interest0 Rho-0.0539 Delta / Theta8.6911
3.8	0%	0	4.8	0	250.00	0	0%	26.5	30	0
AIZ Call 250.00 Exp: Mar 20, 2026 Last: 3.8 Chg.: 0% SymbolAIZ\|20260320\|250.00C Delta0.2514 Imp Vol0.7901 Bid0 Gamma0.0093 Theoretical4.8 Ask4.8 Theta-0.3945 Intrinsic Value-26.91 Volume0 Vega0.1389 Time Value30.71 Open Interest4 Rho0.0196 Delta / Theta-0.6372 AIZ Put 250.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260320\|250.00P Delta-0.8985 Imp Vol0.4527 Bid26.5 Gamma0.01 Theoretical28.25 Ask30 Theta-0.1153 Intrinsic Value26.91 Volume0 Vega0.0769 Time Value-26.91 Open Interest0 Rho-0.0562 Delta / Theta7.794

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	6,320.41	-60.12	-0.94%
Nikkei 225	55,620.84	+342.78	+0.62%
Shanghai	4,124.19	+15.63	+0.38%
US 500	6,728.8	-101.8	-1.49%
US Tech 100	24,592.1	-428.3	-1.71%
DAX	23,547.51	-268.24	-1.13%
Dollar Index	99.022	-0.287	-0.29%

Crude Oil WTI	90.69	+9.68	+11.95%
Brent Oil	92.39	+6.98	+8.17%
Natural Gas	3.177	+0.174	+5.79%
Gold	5,158.89	+80.19	+1.58%
Silver	83.953	+1.772	+2.16%
US Soybeans	1,201.75	+22.50	+1.91%
Copper	5.8233	+0.0188	+0.32%

Philippines 2Y	5.227	0.000	0.00%
Philippines 10Y	6.311	0.000	0.00%
Philippines 20Y	6.503	0.000	0.00%
U.S. 2Y	3.561	-0.038	-1.06%
U.S. 10Y	4.143	-0.005	-0.12%
U.S. 30Y	4.768	+0.014	+0.29%
Germany 10Y	2.8634	+0.0004	+0.01%

Alphabet C	297.61	-3.30	-1.10%
Golden Haven	525.00	-45.00	-7.89%
Anheuser Busch ADR	73.54	-0.17	-0.23%
Booking	4,566.90	-35.89	-0.78%
Apple	256.78	-3.51	-1.35%
Alibaba ADR	130.86	+0.51	+0.39%
Tesla	396.57	-8.98	-2.22%

Recent Quotes

Name	Price	Chg.	Chg. %
AIZ	223.11	-4.07	-1.79%
Burney U.S. Facto.	49.20	-0.45	-0.90%
BLKB	48.15	-1.15	-2.34%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	18.140	+0.33%	15.34M
Universal Robina	71.70	-1.65%	10.38M
BDO Unibank	125.00	-3.47%	5.98M
Metropolitan Bank	71.50	-1.24%	4.36M
Bank of the Philippine Islands	109.00	-0.82%	2.31M
International Container	718.000	-1.37%	1.62M
Ayala	538.00	-0.55%	618.77K

Name	Last	Chg. %	Vol.
Merrymart	0.46	+12.20%	18.06M
Philcomsat Holdings	2.16	+10.77%	1.00K
Mabuhay Vinyl	5.690	+7.56%	3.40K
Seafront Resources	2.790	+6.49%	4.00K
Oriental Peninsula	0.5100	+6.25%	90.00K
AgriNurture	0.550	+5.77%	1.06M
Mabuhay	0.130	+5.69%	30.00K

Name	Last	Chg. %	Vol.
Geograce Resources	0.082	-12.77%	540.00K
Roxas	2.250	-8.91%	21.00K
Alliance Foods	0.435	-8.42%	130.00K
Golden Haven	525.00	-7.89%	70.00
Apollo Global	0.0084	-7.69%	975.00M
Dominion Holdings	4.050	-6.03%	1.02M
Vivant	19.740	-6.00%	5.00K