Options Chain for ASSURANT INC COM (AIZ) - $174.65 as of 5/2/2024 10:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.00 | 86.50 | 83.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 10:58:51 AM EST |
| 95.00 | 77.00 | 81.30 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 100.00 | 72.00 | 76.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 105.00 | 67.00 | 71.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 110.00 | 62.00 | 66.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 115.00 | 57.00 | 61.70 | 63.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/2/2024 10:58:51 AM EST |
| 120.00 | 52.00 | 56.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 125.00 | 47.00 | 51.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 130.00 | 42.10 | 46.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 135.00 | 37.10 | 41.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 140.00 | 32.60 | 36.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 5/2/2024 10:58:51 AM EST | |||
| 145.00 | 27.50 | 31.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 5/2/2024 10:58:51 AM EST | |||
| 150.00 | 22.80 | 27.10 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.06 | 5/2/2024 10:58:51 AM EST | |||
| 155.00 | 18.30 | 22.00 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.09 | 5/2/2024 10:58:51 AM EST | |||
| 160.00 | 14.00 | 17.50 | 13.77 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.88 | 0.01 | -0.12 | 4/18/2024 | 5/2/2024 10:58:51 AM EST |
| 165.00 | 10.50 | 13.00 | 9.63 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.79 | 0.02 | -0.15 | 4/18/2024 | 5/2/2024 10:58:51 AM EST |
| 170.00 | 7.20 | 7.70 | 6.87 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.67 | 0.03 | -0.17 | 4/19/2024 | 5/2/2024 10:58:51 AM EST |
| 175.00 | 4.30 | 4.70 | 5.52 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.52 | 0.03 | -0.17 | 5/1/2024 | 5/2/2024 10:58:51 AM EST |
| 180.00 | 2.25 | 2.65 | 2.45 | -0.14 | -5.41% | 3 | 32 | 0.33 | 0.35 | 0.03 | -0.16 | 5/2/2024 | 5/2/2024 10:58:51 AM EST |
| 185.00 | 1.00 | 1.55 | 1.30 | -0.35 | -21.22% | 3 | 91 | 0.33 | 0.22 | 0.02 | -0.12 | 5/2/2024 | 5/2/2024 10:58:51 AM EST |
| 190.00 | 0.30 | 1.45 | 0.76 | 0.00 | 0.00% | 0 | 77 | 0.47 | 0.13 | 0.02 | -0.08 | 4/26/2024 | 5/2/2024 10:58:51 AM EST |
| 195.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.07 | 0.01 | -0.05 | 4/22/2024 | 5/2/2024 10:58:51 AM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.03 | 5/2/2024 10:58:51 AM EST | |||
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/2/2024 10:58:51 AM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 240.00 | 0.00 | 4.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 260.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 115.00 | 0.00 | 4.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 120.00 | 0.00 | 4.10 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 5/2/2024 10:58:51 AM EST |
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 5/2/2024 10:58:51 AM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 5/2/2024 10:58:51 AM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 5/2/2024 10:58:51 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.06 | 5/2/2024 10:58:51 AM EST | |||
| 155.00 | 0.40 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.07 | 0.01 | -0.09 | 4/8/2024 | 5/2/2024 10:58:51 AM EST |
| 160.00 | 0.80 | 1.75 | 0.91 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.12 | 0.01 | -0.12 | 4/24/2024 | 5/2/2024 10:58:51 AM EST |
| 165.00 | 1.50 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.21 | 0.02 | -0.15 | 4/26/2024 | 5/2/2024 10:58:51 AM EST |
| 170.00 | 2.75 | 3.10 | 2.98 | -0.52 | -14.86% | 1 | 1,241 | 0.36 | -0.33 | 0.03 | -0.17 | 5/2/2024 | 5/2/2024 10:58:51 AM EST |
| 175.00 | 4.70 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 1,258 | 0.35 | -0.48 | 0.03 | -0.17 | 4/30/2024 | 5/2/2024 10:58:51 AM EST |
| 180.00 | 7.70 | 8.40 | 9.10 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.65 | 0.03 | -0.16 | 4/26/2024 | 5/2/2024 10:58:51 AM EST |
| 185.00 | 9.70 | 12.60 | 13.10 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.78 | 0.02 | -0.12 | 4/26/2024 | 5/2/2024 10:58:51 AM EST |
| 190.00 | 13.80 | 18.50 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.87 | 0.02 | -0.08 | 4/11/2024 | 5/2/2024 10:58:51 AM EST |
| 195.00 | 18.60 | 23.00 | 19.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.05 | 4/11/2024 | 5/2/2024 10:58:51 AM EST |
| 200.00 | 23.80 | 28.00 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.03 | 5/2/2024 10:58:51 AM EST | |||
| 210.00 | 33.70 | 38.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/2/2024 10:58:51 AM EST | |||
| 220.00 | 43.60 | 48.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 230.00 | 53.70 | 58.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 240.00 | 63.60 | 68.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 250.00 | 73.60 | 77.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 260.00 | 83.70 | 87.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST | |||
| 270.00 | 93.60 | 98.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:58:51 AM EST |