Options Chain for ASSURANT INC COM (AIZ) - $193.47 as of 7/4/2025 12:30:11 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 61.40 | 66.00 | 63.70 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 135.00 | 56.30 | 61.00 | 58.65 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 51.20 | 56.00 | 53.60 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 46.40 | 51.00 | 48.70 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 150.00 | 41.40 | 46.00 | 43.70 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 155.00 | 36.50 | 41.10 | 38.80 | % | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 160.00 | 31.50 | 36.00 | 33.75 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 165.00 | 26.50 | 31.10 | 28.80 | % | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 170.00 | 21.50 | 26.10 | 23.80 | % | 0.14 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 175.00 | 17.00 | 21.20 | 19.10 | % | 0.11 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 180.00 | 12.00 | 16.10 | 14.05 | % | 0.08 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.02 | 7/3/2025 12:58:59 PM EST | |||
| 185.00 | 7.50 | 12.00 | 9.75 | % | 0.05 | 0 | 0 | 0.46 | 0.83 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 190.00 | 3.50 | 8.00 | 5.75 | % | 0.03 | 0 | 0 | 0.40 | 0.65 | 0.04 | -0.10 | 7/3/2025 12:58:59 PM EST | |||
| 195.00 | 0.50 | 4.90 | 2.70 | 4.40 | +1.30 | +41.94% | 0.01 | 1 | 1 | 0.22 | 0.42 | 0.05 | -0.10 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.21 | 0.04 | -0.08 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/3/2025 12:58:59 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:59 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:58:59 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:59 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.06 | 0.01 | -0.02 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 185.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.49 | -0.17 | 0.03 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 190.00 | 0.10 | 5.00 | 2.55 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.35 | 0.04 | -0.10 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 195.00 | 2.05 | 6.50 | 4.28 | % | 0.02 | 0 | 0 | 0.20 | -0.58 | 0.05 | -0.10 | 7/3/2025 12:58:59 PM EST | |||
| 200.00 | 5.60 | 9.50 | 7.55 | % | 0.04 | 0 | 0 | 0.35 | -0.79 | 0.04 | -0.08 | 7/3/2025 12:58:59 PM EST | |||
| 210.00 | 15.00 | 19.00 | 17.00 | % | 0.08 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 220.00 | 24.20 | 29.00 | 26.60 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 230.00 | 34.10 | 39.00 | 36.55 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 240.00 | 44.10 | 49.00 | 46.55 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 250.00 | 54.10 | 59.00 | 56.55 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 260.00 | 64.10 | 69.00 | 66.55 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 270.00 | 74.10 | 79.00 | 76.55 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 280.00 | 84.10 | 89.00 | 86.55 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 290.00 | 94.10 | 99.00 | 96.55 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 300.00 | 104.10 | 109.00 | 106.55 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |