Breaking News

Assurant Inc (AIZ)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

215.92 +1.12 +0.52%

22/08 - Closed. Currency in USD

After Hours

215.92

0.00

0.00%

21:10:04 - Real-time Data

Type: Equity

Market: United States

Volume: 393,004
Bid/Ask: 0.00 / 0.00
Day's Range: 214.53 - 217.60

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 22, 2025 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	114	117.7	0	100.00	0	0%	0	4.8	0
AIZ Call 100.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|100.00C Delta0.9653 Imp Vol1.759 Bid114 Gamma0.0007 Theoretical117.7 Ask117.7 Theta-0.1437 Intrinsic Value115.92 Volume0 Vega0.0449 Time Value-115.92 Open Interest0 Rho0.0633 Delta / Theta-6.719 AIZ Put 100.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|100.00P Delta-0.042 Imp Vol1.9036 Bid0 Gamma0.0008 Theoretical2.4 Ask4.8 Theta-0.1813 Intrinsic Value-115.92 Volume0 Vega0.0536 Time Value115.92 Open Interest0 Rho-0.0081 Delta / Theta0.2316
0	0%	109	112.9	0	105.00	0	0%	0	4.8	0
AIZ Call 105.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|105.00C Delta0.9608 Imp Vol1.6997 Bid109 Gamma0.0008 Theoretical112.9 Ask112.9 Theta-0.1539 Intrinsic Value110.92 Volume0 Vega0.0497 Time Value-110.92 Open Interest0 Rho0.0675 Delta / Theta-6.2434 AIZ Put 105.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|105.00P Delta-0.0445 Imp Vol1.7993 Bid0 Gamma0.0009 Theoretical2.4 Ask4.8 Theta-0.1796 Intrinsic Value-110.92 Volume0 Vega0.0562 Time Value110.92 Open Interest0 Rho-0.0085 Delta / Theta0.2479
0	0%	104	108	0	110.00	0	0%	0	4.8	0
AIZ Call 110.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|110.00C Delta0.9573 Imp Vol1.621 Bid104 Gamma0.0009 Theoretical108 Ask108 Theta-0.1577 Intrinsic Value105.92 Volume0 Vega0.0533 Time Value-105.92 Open Interest0 Rho0.0717 Delta / Theta-6.0688 AIZ Put 110.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|110.00P Delta-0.0472 Imp Vol1.6998 Bid0 Gamma0.001 Theoretical2.4 Ask4.8 Theta-0.1778 Intrinsic Value-105.92 Volume0 Vega0.0589 Time Value105.92 Open Interest0 Rho-0.0089 Delta / Theta0.2655
					215.92	Price @ Aug 22, 2025 21:00 GMT
1	0%	0.85	5	0	220.00	16	0%	4.5	8.3	0
AIZ Call 220.00 Exp: Sep 19, 2025 Last: 1 Chg.: 0% SymbolAIZ\|20250919\|220.00C Delta0.3843 Imp Vol0.1871 Bid0.85 Gamma0.0341 Theoretical2.93 Ask5 Theta-0.0824 Intrinsic Value-4.08 Volume0 Vega0.2283 Time Value5.08 Open Interest11 Rho0.0614 Delta / Theta-4.6625 AIZ Put 220.00 Exp: Sep 19, 2025 Last: 16 Chg.: 0% SymbolAIZ\|20250919\|220.00P Delta-0.6282 Imp Vol0.1792 Bid4.5 Gamma0.0358 Theoretical6.4 Ask8.3 Theta-0.0634 Intrinsic Value4.08 Volume0 Vega0.2251 Time Value11.92 Open Interest0 Rho-0.0831 Delta / Theta9.9153
0.41	0%	0	4.8	0	230.00	0	0%	12.5	16.7	0
AIZ Call 230.00 Exp: Sep 19, 2025 Last: 0.41 Chg.: 0% SymbolAIZ\|20250919\|230.00C Delta0.2401 Imp Vol0.2952 Bid0 Gamma0.0176 Theoretical2.4 Ask4.8 Theta-0.1017 Intrinsic Value-14.08 Volume0 Vega0.1859 Time Value14.49 Open Interest95 Rho0.0379 Delta / Theta-2.36 AIZ Put 230.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|230.00P Delta-0.8702 Imp Vol0.2024 Bid12.5 Gamma0.0181 Theoretical14.6 Ask16.7 Theta-0.0359 Intrinsic Value14.08 Volume0 Vega0.1237 Time Value-14.08 Open Interest0 Rho-0.0832 Delta / Theta24.2113
0.5	0%	0	4.8	0	240.00	0	0%	22.6	26.4	0
AIZ Call 240.00 Exp: Sep 19, 2025 Last: 0.5 Chg.: 0% SymbolAIZ\|20250919\|240.00C Delta0.1907 Imp Vol0.4019 Bid0 Gamma0.0113 Theoretical2.4 Ask4.8 Theta-0.1196 Intrinsic Value-24.08 Volume0 Vega0.1626 Time Value24.58 Open Interest10 Rho0.0297 Delta / Theta-1.5941 AIZ Put 240.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolAIZ\|20250919\|240.00P Delta-0.913 Imp Vol0.282 Bid22.6 Gamma0.0098 Theoretical24.5 Ask26.4 Theta-0.0377 Intrinsic Value24.08 Volume0 Vega0.0925 Time Value-24.08 Open Interest0 Rho-0.0828 Delta / Theta24.1874

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AIZ	215.92	+1.12	+0.52%
Amundi Index Solu.	47.895	-0.080	-0.17%
RYE	0.1000	0.0000	0.00%
SHTU	0.001	0.000	0.00%
JHM	1.7600	0.0000	0.00%
MassMutual Retire.	11.62	+0.04	+0.35%
5202	21.90	-0.35	-1.57%
000825	4.13	-0.05	-1.20%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K