Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

273.92 -3.06 -1.10%

03:59:59 - Closed. Currency in USD

After Hours

273.92

-0.00

-0.00%

5:23:05 - Real-time Data

Type: Equity

Market: United States

Volume: 337,006
Bid/Ask: 0.00 / 0.00
Day's Range: 271.75 - 276.04

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

Jul 15, 2026 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	122.2	125.9	0	150.00	0	0%	0	4.8	0
AIZ Call 150.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|150.00C Delta0.9934 Imp Vol3.4509 Bid122.2 Gamma0.0003 Theoretical124.05 Ask125.9 Theta-0.3238 Intrinsic Value123.95 Volume0 Vega0.0037 Time Value-123.95 Open Interest1 Rho0.0081 Delta / Theta-3.0683 AIZ Put 150.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|150.00P Delta-0.0451 Imp Vol5.449 Bid0 Gamma0.0009 Theoretical2.4 Ask4.8 Theta-2.6202 Intrinsic Value-123.95 Volume0 Vega0.0192 Time Value123.95 Open Interest0 Rho-0.0008 Delta / Theta0.0172
0	0%	117.4	121	0	155.00	0	0%	0	4.8	0
AIZ Call 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|155.00C Delta0.9886 Imp Vol3.5826 Bid117.4 Gamma0.0004 Theoretical119.2 Ask121 Theta-0.5448 Intrinsic Value118.95 Volume0 Vega0.006 Time Value-118.95 Open Interest0 Rho0.0083 Delta / Theta-1.8145 AIZ Put 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|155.00P Delta-0.0472 Imp Vol5.1975 Bid0 Gamma0.0009 Theoretical2.4 Ask4.8 Theta-2.5949 Intrinsic Value-118.95 Volume0 Vega0.02 Time Value118.95 Open Interest0 Rho-0.0008 Delta / Theta0.0182
0	0%	112.3	116	0	160.00	0	0%	0	4.8	0
AIZ Call 160.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|160.00C Delta0.9896 Imp Vol3.3167 Bid112.3 Gamma0.0004 Theoretical114.15 Ask116 Theta-0.469 Intrinsic Value113.95 Volume0 Vega0.0056 Time Value-113.95 Open Interest0 Rho0.0086 Delta / Theta-2.11 AIZ Put 160.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|160.00P Delta-0.0495 Imp Vol4.9536 Bid0 Gamma0.001 Theoretical2.4 Ask4.8 Theta-2.5682 Intrinsic Value-113.95 Volume0 Vega0.0207 Time Value113.95 Open Interest0 Rho-0.0008 Delta / Theta0.0193
					273.95	Price @ Jul 15, 2026 20:08 GMT
0	0%	0.05	1	0	280.00	0	0%	4.6	7.5	0
AIZ Call 280.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|280.00C Delta0.1643 Imp Vol0.3004 Bid0.05 Gamma0.0406 Theoretical0.53 Ask1 Theta-0.3798 Intrinsic Value-6.05 Volume0 Vega0.0502 Time Value6.05 Open Interest1 Rho0.0024 Delta / Theta-0.4326 AIZ Put 280.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|280.00P Delta-0.9821 Imp Vol0.1494 Bid4.6 Gamma0.0163 Theoretical6.13 Ask7.5 Theta-0.0268 Intrinsic Value6.05 Volume0 Vega0.0087 Time Value-6.05 Open Interest0 Rho-0.0048 Delta / Theta36.689
0	0%	0	4.8	0	290.00	0	0%	14	17.6	0
AIZ Call 290.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|290.00C Delta0.2216 Imp Vol0.9611 Bid0 Gamma0.0153 Theoretical2.4 Ask4.8 Theta-1.4521 Intrinsic Value-16.05 Volume0 Vega0.0603 Time Value16.05 Open Interest0 Rho0.0032 Delta / Theta-0.1526 AIZ Put 290.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|290.00P Delta-0.9915 Imp Vol0.3359 Bid14 Gamma0.0035 Theoretical16.13 Ask17.6 Theta-0.033 Intrinsic Value16.05 Volume0 Vega0.0046 Time Value-16.05 Open Interest0 Rho-0.0044 Delta / Theta30.0677
0	0%	0	4.8	0	300.00	0	0%	24	27.9	0
AIZ Call 300.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|300.00C Delta0.1792 Imp Vol1.2728 Bid0 Gamma0.0101 Theoretical2.4 Ask4.8 Theta-1.6907 Intrinsic Value-26.05 Volume0 Vega0.053 Time Value26.05 Open Interest0 Rho0.0026 Delta / Theta-0.106 AIZ Put 300.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolAIZ\|20260717\|300.00P Delta-0.994 Imp Vol0.5041 Bid24 Gamma0.0017 Theoretical26.13 Ask27.9 Theta-0.0367 Intrinsic Value26.05 Volume0 Vega0.0033 Time Value-26.05 Open Interest0 Rho-0.0044 Delta / Theta27.1187

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	6,364.97	+62.47	+0.99%
Nikkei 225	67,020.00	-1731.51	-2.52%
Shanghai	3,916.71	-38.86	-0.98%
US 500	7,583.1	+10.7	+0.14%
US Tech 100	29,564.2	+61.6	+0.21%
DAX	24,999.53	-147.50	-0.59%
Dollar Index	100.307	+0.033	+0.03%

Crude Oil WTI	79.31	-0.29	-0.36%
Brent Oil	84.49	-0.46	-0.54%
Natural Gas	2.906	-0.017	-0.58%
Gold	4,031.97	-19.83	-0.49%
Silver	57.310	-0.123	-0.21%
US Soybeans	1,200.13	-1.63	-0.14%
Copper	6.4148	+0.0318	+0.50%

Philippines 2Y	6.475	0.000	0.00%
Philippines 10Y	7.246	0.000	0.00%
Philippines 20Y	7.291	0.000	0.00%
U.S. 2Y	4.147	+0.019	+0.46%
U.S. 10Y	4.552	+0.007	+0.15%
U.S. 30Y	5.088	+0.005	+0.10%
Germany 10Y	3.0854	+0.0153	+0.50%

Alphabet C	370.21	+12.88	+3.60%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.91	+0.54	+0.68%
Booking	182.80	+7.95	+4.55%
Apple	327.50	+12.64	+4.01%
Alibaba ADR	117.69	+5.37	+4.78%
Tesla	394.46	-1.72	-0.43%

Recent Quotes

Name	Price	Chg.	Chg. %
AIZ	273.92	-3.06	-1.10%
E4U	332.00	+2.00	+0.61%
BNP Paribas Easy .	13.84	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.940	+1.27%	3.10M
First Gen	19.72	-0.40%	2.87M
Ayala	473.80	+2.55%	1.30M
BDO Unibank	126.50	+2.02%	939.61K
Jollibee Foods	149.20	+1.84%	758.73K
International Container	1,007.000	+0.80%	284.57K
SM Investments	590.50	+0.34%	136.22K

Name	Last	Chg. %	Vol.
Zeus	0.056	+9.80%	70.00K
Atok Big Wedge	1.700	+7.59%	13.00K
Philex Mining	7.710	+7.53%	5.14M
Central Azucarera de Tarlac	9.930	+7.24%	0.60K
PHINMA	15.800	+6.90%	7.60K
Kepwealth Property	1.43	+6.72%	3.00K
Millennium Global	0.064	+4.92%	170.00K

Name	Last	Chg. %	Vol.
Anchor Land	3.500	-16.67%	4.00K
Philippine Estates	0.385	-14.44%	50.00K
Keppel Philippines	2.430	-8.99%	20.00K
Acesite Hotel	1.350	-6.90%	1.00K
Bright Kindle	0.510	-5.56%	1.00K
MRC Allied	0.800	-3.61%	25.10M
ABS-CBN Holdings	3.33	-0.89%	22.00K