Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

227.76 +3.11 +1.38%

18/04 - Closed. Currency in USD

After Hours

227.85

+0.09

+0.04%

5:48:09 - Real-time Data

Type: Equity

Market: United States

Volume: 226,736
Bid/Ask: 0.00 / 0.00
Day's Range: 224.24 - 230.01

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

Apr 17, 2026 19:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	82.5	87	0	140.00	0	0%	0	4.8	0
AIZ Call 140.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|140.00C Delta0 Imp Vol0 Bid82.5 Gamma0 Theoretical0 Ask87 Theta0 Intrinsic Value88.03 Volume0 Vega0 Time Value-88.03 Open Interest0 Rho0 Delta / Theta0 AIZ Put 140.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|140.00P Delta-0.0617 Imp Vol1.2317 Bid0 Gamma0.0016 Theoretical2.4 Ask4.8 Theta-0.1627 Intrinsic Value-88.03 Volume0 Vega0.0771 Time Value88.03 Open Interest0 Rho-0.012 Delta / Theta0.3791
0	0%	77.5	82	0	145.00	0	0%	0	4.8	0
AIZ Call 145.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|145.00C Delta0 Imp Vol0 Bid77.5 Gamma0 Theoretical0 Ask82 Theta0 Intrinsic Value83.03 Volume0 Vega0 Time Value-83.03 Open Interest0 Rho0 Delta / Theta0 AIZ Put 145.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|145.00P Delta-0.0655 Imp Vol1.1575 Bid0 Gamma0.0017 Theoretical2.4 Ask4.8 Theta-0.1601 Intrinsic Value-83.03 Volume0 Vega0.0807 Time Value83.03 Open Interest0 Rho-0.0126 Delta / Theta0.4089
0	0%	72.5	77	0	150.00	0	0%	0	4.8	0
AIZ Call 150.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|150.00C Delta0 Imp Vol0 Bid72.5 Gamma0 Theoretical0 Ask77 Theta0 Intrinsic Value78.03 Volume0 Vega0 Time Value-78.03 Open Interest0 Rho0 Delta / Theta0 AIZ Put 150.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|150.00P Delta-0.0696 Imp Vol1.0855 Bid0 Gamma0.0019 Theoretical2.4 Ask4.8 Theta-0.1574 Intrinsic Value-78.03 Volume0 Vega0.0846 Time Value78.03 Open Interest0 Rho-0.0133 Delta / Theta0.4423
					228.03	Price @ Apr 17, 2026 19:38 GMT
0	0%	2.5	6.1	0	230.00	0	0%	7.3	11.5	0
AIZ Call 230.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|230.00C Delta0.3932 Imp Vol0.2542 Bid2.5 Gamma0.0239 Theoretical4.3 Ask6.1 Theta-0.1112 Intrinsic Value-1.97 Volume0 Vega0.2433 Time Value1.97 Open Interest3 Rho0.0668 Delta / Theta-3.5354 AIZ Put 230.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|230.00P Delta-0.6071 Imp Vol0.258 Bid7.3 Gamma0.0237 Theoretical9.4 Ask11.5 Theta-0.101 Intrinsic Value1.97 Volume0 Vega0.2428 Time Value-1.97 Open Interest0 Rho-0.0933 Delta / Theta6.008
0	0%	0.1	5	0	240.00	0	0%	14.3	18.5	0
AIZ Call 240.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|240.00C Delta0.237 Imp Vol0.3018 Bid0.1 Gamma0.0161 Theoretical2.55 Ask5 Theta-0.1044 Intrinsic Value-11.97 Volume0 Vega0.1954 Time Value11.97 Open Interest0 Rho0.0403 Delta / Theta-2.269 AIZ Put 240.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|240.00P Delta-0.833 Imp Vol0.2361 Bid14.3 Gamma0.0171 Theoretical16.4 Ask18.5 Theta-0.0561 Intrinsic Value11.97 Volume0 Vega0.1567 Time Value-11.97 Open Interest0 Rho-0.1017 Delta / Theta14.8501
0	0%	0	4.8	0	250.00	0	0%	23.7	28	0
AIZ Call 250.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|250.00C Delta0.1854 Imp Vol0.3933 Bid0 Gamma0.0107 Theoretical2.4 Ask4.8 Theta-0.1168 Intrinsic Value-21.97 Volume0 Vega0.1692 Time Value21.97 Open Interest0 Rho0.0312 Delta / Theta-1.5866 AIZ Put 250.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260515\|250.00P Delta-0.9118 Imp Vol0.2797 Bid23.7 Gamma0.0093 Theoretical25.85 Ask28 Theta-0.0407 Intrinsic Value21.97 Volume0 Vega0.0993 Time Value-21.97 Open Interest0 Rho-0.0928 Delta / Theta22.3934

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	5,999.13	-64.56	-1.06%
Nikkei 225	58,859.00	+383.10	+0.66%
Shanghai	4,051.43	-4.12	-0.10%
US 500	7,067.7	-58.3	-0.82%
US Tech 100	26,478.0	-194.4	-0.73%
DAX	24,702.24	+547.77	+2.27%
Dollar Index	98.230	+0.330	+0.34%

Crude Oil WTI	88.73	+6.14	+7.43%
Brent Oil	96.85	+6.47	+7.16%
Natural Gas	2.726	+0.052	+1.94%
Gold	4,770.01	-109.59	-2.25%
Silver	79.103	-2.739	-3.35%
US Soybeans	1,184.88	+1.88	+0.16%
Copper	6.0343	-0.0802	-1.31%

Philippines 2Y	5.236	-0.043	-0.81%
Philippines 10Y	6.667	+0.033	+0.50%
Philippines 20Y	6.775	+0.050	+0.74%
U.S. 2Y	3.735	+0.035	+0.95%
U.S. 10Y	4.278	+0.035	+0.82%
U.S. 30Y	4.906	+0.021	+0.43%
Germany 10Y	2.9651	-0.0668	-2.20%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	75.76	+0.35	+0.46%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.75%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

Name	Price	Chg.	Chg. %
AIZ	227.76	+3.11	+1.38%
ANGO	10.86	+0.40	+3.82%
FLUGb	341.0	+7.0	+2.10%
JNSH	0.0023	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.200	-0.58%	14.63M
DigiPlus Interactive	15.060	+0.53%	14.01M
BDO Unibank	119.50	+0.76%	6.12M
Bank of the Philippine Islands	99.20	-1.49%	3.14M
International Container	709.500	-0.77%	1.18M
GT Capital	500.00	+1.01%	436.02K
Manila Electric	632.00	-2.17%	384.98K

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
RASLAG	1.08	+10.20%	2.67M
Lorenzo Shipping	0.620	+8.77%	108.00K
Island Information and Tech	0.1080	+8.00%	1.92M
Apollo Global	0.0069	+6.15%	617.00M
Cebu Air	32.650	+5.83%	520.50K
Vulcan	0.2800	+5.66%	20.00K

Name	Last	Chg. %	Vol.
Medco	0.095	-17.39%	50.00K
Uniholdings	111.20	-11.75%	0.01K
ABS-CBN Holdings	3.00	-9.37%	7.00K
Philcomsat Holdings	1.49	-8.59%	7.00K
DM WENCESLAO & ASSOCIATES	4.83	-8.17%	126.90K
IPM	2.040	-7.27%	4.00K
Philippine Racing Club	5.010	-7.22%	152.20K