Options Chain for ASSURANT INC COM (AIZ) - $219.17 as of 11/20/2024 7:42:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 134.00 | 138.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 129.00 | 133.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 124.00 | 128.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 100.00 | 119.00 | 123.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 105.00 | 114.00 | 118.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 109.00 | 113.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 104.00 | 108.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 99.00 | 103.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 94.00 | 98.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 130.00 | 89.00 | 93.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 84.00 | 88.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 79.00 | 83.80 | 35.40 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 74.00 | 78.90 | 33.84 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 69.00 | 73.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 64.00 | 68.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 59.50 | 63.90 | 33.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 54.20 | 58.50 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 49.50 | 53.50 | 25.26 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 11/20/2024 3:59:45 PM EST |
| 175.00 | 44.50 | 48.50 | 20.40 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.01 | 10/10/2024 | 11/20/2024 3:59:45 PM EST |
| 180.00 | 39.20 | 43.50 | 17.13 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.99 | 0.00 | -0.01 | 8/20/2024 | 11/20/2024 3:59:45 PM EST |
| 185.00 | 34.60 | 38.30 | 17.82 | 0.00 | 0.00% | 0 | 104 | 0.57 | 0.99 | 0.00 | -0.02 | 10/4/2024 | 11/20/2024 3:59:45 PM EST |
| 190.00 | 29.50 | 33.00 | 11.60 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.97 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 195.00 | 24.60 | 28.30 | 8.21 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.96 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 200.00 | 19.50 | 23.90 | 3.50 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.93 | 0.01 | -0.04 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 210.00 | 10.50 | 14.60 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.79 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 220.00 | 4.70 | 7.20 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.21 | 0.55 | 0.03 | -0.10 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 230.00 | 0.50 | 4.70 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.28 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 240.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.10 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 250.00 | 0.00 | 1.75 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:45 PM EST |
| 270.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:45 PM EST |
| 280.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 290.00 | 0.00 | 1.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.00 | 1.60 | 0.91 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 0.00 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 0.00 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 0.00 | 0.55 | 0.31 | -1.44 | -82.29% | 5 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 0.00 | 0.90 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | -1.75 | -97.23% | 9 | 16 | 0.38 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 175.00 | 0.00 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 180.00 | 0.00 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 185.00 | 0.00 | 2.10 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 190.00 | 0.00 | 1.50 | 0.50 | -5.35 | -91.46% | 2 | 4 | 0.45 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 195.00 | 0.00 | 3.80 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.04 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 200.00 | 0.00 | 4.70 | 2.15 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.07 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 210.00 | 0.00 | 2.15 | 1.62 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.21 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 220.00 | 2.40 | 6.40 | % | 0 | 0 | 0.23 | -0.45 | 0.03 | -0.10 | 11/20/2024 3:59:45 PM EST | |||
| 230.00 | 8.00 | 12.50 | % | 0 | 0 | 0.29 | -0.72 | 0.02 | -0.08 | 11/20/2024 3:59:45 PM EST | |||
| 240.00 | 17.80 | 21.50 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 250.00 | 27.10 | 31.50 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 260.00 | 37.20 | 41.50 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 270.00 | 47.00 | 51.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 280.00 | 57.20 | 61.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 290.00 | 67.00 | 71.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |