Options Chain for ASSURANT INC COM (AIZ) - $280.11 as of 7/8/2026 12:13:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 128.30 | 131.50 | 129.90 | 132.50 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 155.00 | 123.40 | 126.50 | 124.95 | % | 0.81 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 160.00 | 118.30 | 121.50 | 119.90 | % | 0.75 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 165.00 | 113.30 | 116.50 | 114.90 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 170.00 | 107.90 | 111.50 | 109.70 | % | 0.65 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 175.00 | 103.40 | 106.50 | 104.95 | % | 0.60 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 180.00 | 98.40 | 101.50 | 99.95 | % | 0.56 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 185.00 | 93.30 | 96.50 | 94.90 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 190.00 | 87.60 | 91.50 | 89.55 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 195.00 | 82.70 | 86.50 | 84.60 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 200.00 | 78.40 | 81.50 | 79.95 | % | 0.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 210.00 | 68.30 | 71.50 | 69.90 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 220.00 | 58.30 | 61.50 | 59.90 | 62.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 230.00 | 48.30 | 51.50 | 49.90 | 52.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:58:57 PM EST |
| 240.00 | 37.90 | 41.50 | 39.70 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 250.00 | 28.60 | 31.50 | 30.05 | 16.43 | 0.00 | 0.00% | 0.12 | 0 | 184 | 0.66 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 12:58:57 PM EST |
| 260.00 | 18.80 | 22.00 | 20.40 | 16.50 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.54 | 0.98 | 0.01 | -0.08 | 7/1/2026 | 7/8/2026 12:58:57 PM EST |
| 270.00 | 9.50 | 12.50 | 11.00 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.39 | 0.84 | 0.02 | -0.20 | 6/23/2026 | 7/8/2026 12:58:57 PM EST |
| 280.00 | 2.30 | 6.00 | 4.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.49 | 0.04 | -0.25 | 6/18/2026 | 7/8/2026 12:58:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.02 | -0.12 | 7/8/2026 12:58:57 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 7/8/2026 12:58:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 370.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | 2.38 | -0.32 | -11.86% | 0.00 | 1 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 2.43 | +1.73 | +247.15% | 0.00 | 1 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 12:58:57 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 12:58:57 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.02 | 0.01 | -0.08 | 6/23/2026 | 7/8/2026 12:58:57 PM EST |
| 270.00 | 0.50 | 3.50 | 2.00 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.02 | -0.20 | 7/8/2026 12:58:57 PM EST | |||
| 280.00 | 2.00 | 5.00 | 3.50 | % | 0.01 | 0 | 0 | 0.18 | -0.51 | 0.04 | -0.25 | 7/8/2026 12:58:57 PM EST | |||
| 290.00 | 9.00 | 12.50 | 10.75 | % | 0.04 | 0 | 0 | 0.31 | -0.86 | 0.02 | -0.12 | 7/8/2026 12:58:57 PM EST | |||
| 300.00 | 19.00 | 22.80 | 20.90 | % | 0.07 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 7/8/2026 12:58:57 PM EST | |||
| 310.00 | 29.00 | 32.80 | 30.90 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 320.00 | 39.00 | 42.00 | 40.50 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 330.00 | 49.00 | 52.00 | 50.50 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 340.00 | 59.00 | 62.60 | 60.80 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 350.00 | 69.00 | 72.70 | 70.85 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 360.00 | 79.00 | 82.50 | 80.75 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST | |||
| 370.00 | 89.00 | 92.90 | 90.95 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:58:57 PM EST |