Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

186.48 -0.82 -0.44%

01/08 - Closed. Currency in USD

After Hours

184.08

-2.31

-1.24%

22:55:27 - Real-time Data

Type: Equity

Market: United States

Volume: 421,667
Bid/Ask: 0.00 / 0.00
Day's Range: 185.04 - 187.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 02, 2025 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	41.2	44.5	0	145.00	0.55	0%	0	2.5	0
AIZ Call 145.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250815\|145.00C Delta0.9633 Imp Vol0.7355 Bid41.2 Gamma0.0028 Theoretical42.85 Ask44.5 Theta-0.0816 Intrinsic Value41.48 Volume0 Vega0.03 Time Value-41.48 Open Interest0 Rho0.0565 Delta / Theta-11.8072 AIZ Put 145.00 Exp: Aug 15, 2025 Last: 0.55 Chg.: 0% SymbolAIZ\|20250815\|145.00P Delta-0.0732 Imp Vol0.9338 Bid0 Gamma0.0039 Theoretical1.25 Ask2.5 Theta-0.1631 Intrinsic Value-41.48 Volume0 Vega0.0527 Time Value42.03 Open Interest1 Rho-0.0057 Delta / Theta0.4486
0	0%	35.7	40	0	150.00	0.6	0%	0	0.35	0
AIZ Call 150.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250815\|150.00C Delta0.9598 Imp Vol0.6513 Bid35.7 Gamma0.0034 Theoretical37.85 Ask40 Theta-0.0788 Intrinsic Value36.48 Volume0 Vega0.0324 Time Value-36.48 Open Interest0 Rho0.0583 Delta / Theta-12.1777 AIZ Put 150.00 Exp: Aug 15, 2025 Last: 0.6 Chg.: 0% SymbolAIZ\|20250815\|150.00P Delta-0.0214 Imp Vol0.5589 Bid0 Gamma0.0024 Theoretical0.17 Ask0.35 Theta-0.036 Intrinsic Value-36.48 Volume0 Vega0.0195 Time Value37.08 Open Interest1 Rho-0.0016 Delta / Theta0.5947
0	0%	30.5	35	0	155.00	0.55	0%	0	1.1	0
AIZ Call 155.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250815\|155.00C Delta0.9633 Imp Vol0.5384 Bid30.5 Gamma0.0039 Theoretical32.75 Ask35 Theta-0.0631 Intrinsic Value31.48 Volume0 Vega0.03 Time Value-31.48 Open Interest0 Rho0.0607 Delta / Theta-15.2769 AIZ Put 155.00 Exp: Aug 15, 2025 Last: 0.55 Chg.: 0% SymbolAIZ\|20250815\|155.00P Delta-0.0538 Imp Vol0.6067 Bid0 Gamma0.0047 Theoretical0.55 Ask1.1 Theta-0.0832 Intrinsic Value-31.48 Volume0 Vega0.0415 Time Value32.03 Open Interest0 Rho-0.0041 Delta / Theta0.6466
					186.48	Price @ Aug 02, 2025 21:00 GMT
2.5	0%	1.8	4.8	0	190.00	7.07	0%	4	7.5	0
AIZ Call 190.00 Exp: Aug 15, 2025 Last: 2.5 Chg.: 0% SymbolAIZ\|20250815\|190.00C Delta0.4225 Imp Vol0.2911 Bid1.8 Gamma0.0354 Theoretical3.3 Ask4.8 Theta-0.1495 Intrinsic Value-3.52 Volume0 Vega0.1485 Time Value6.02 Open Interest3 Rho0.0312 Delta / Theta-2.8271 AIZ Put 190.00 Exp: Aug 15, 2025 Last: 7.07 Chg.: 0% SymbolAIZ\|20250815\|190.00P Delta-0.5806 Imp Vol0.2869 Bid4 Gamma0.036 Theoretical5.75 Ask7.5 Theta-0.1347 Intrinsic Value3.52 Volume0 Vega0.1482 Time Value3.55 Open Interest5 Rho-0.0389 Delta / Theta4.3109
1.92	0%	0.45	3.4	0	195.00	7.9	0%	7	10.7	0
AIZ Call 195.00 Exp: Aug 15, 2025 Last: 1.92 Chg.: 0% SymbolAIZ\|20250815\|195.00C Delta0.2751 Imp Vol0.308 Bid0.45 Gamma0.0285 Theoretical1.92 Ask3.4 Theta-0.1336 Intrinsic Value-8.52 Volume0 Vega0.1267 Time Value10.44 Open Interest2 Rho0.0204 Delta / Theta-2.0602 AIZ Put 195.00 Exp: Aug 15, 2025 Last: 7.9 Chg.: 0% SymbolAIZ\|20250815\|195.00P Delta-0.7681 Imp Vol0.2595 Bid7 Gamma0.0313 Theoretical8.85 Ask10.7 Theta-0.0915 Intrinsic Value8.52 Volume0 Vega0.1154 Time Value-0.62 Open Interest1 Rho-0.0458 Delta / Theta8.3961
0.54	0%	0.25	1.45	0	200.00	0	0%	11	14.9	0
AIZ Call 200.00 Exp: Aug 15, 2025 Last: 0.54 Chg.: 0% SymbolAIZ\|20250815\|200.00C Delta0.1149 Imp Vol0.2595 Bid0.25 Gamma0.0197 Theoretical0.54 Ask1.45 Theta-0.0652 Intrinsic Value-13.52 Volume0 Vega0.0736 Time Value14.06 Open Interest70 Rho0.0086 Delta / Theta-1.7627 AIZ Put 200.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250815\|200.00P Delta-0.9141 Imp Vol0.2387 Bid11 Gamma0.0178 Theoretical12.95 Ask14.9 Theta-0.0395 Intrinsic Value13.52 Volume0 Vega0.0584 Time Value-13.52 Open Interest0 Rho-0.0385 Delta / Theta23.1495

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AIZ	186.48	-0.82	-0.44%
PROVIT	1.27	+0.01	+0.79%
CESE	0.745	0.000	0.00%
Flycoin BTC	0.000010	0.000000	0%
Leverage Shares 2.	19.72	-1.91	-8.83%
PSYC	0.02	0.00	0.00%
UBS MSCI EM Soc R.	13.40	-0.28	-2.05%
ITAÚ FLEXPREV PRE.	18.709	+0.002	+0.01%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K