Options Chain for ASSURANT INC COM (AIZ) - $197.06 as of 5/8/2025 7:24:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 63.00 | 67.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 135.00 | 58.10 | 62.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 140.00 | 53.30 | 57.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 145.00 | 48.50 | 52.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 150.00 | 43.50 | 47.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 155.00 | 38.40 | 42.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 160.00 | 33.50 | 37.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 165.00 | 28.60 | 32.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 170.00 | 23.70 | 27.50 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/8/2025 3:28:55 PM EST | |||
| 175.00 | 19.30 | 22.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.07 | 5/8/2025 3:28:55 PM EST | |||
| 180.00 | 14.60 | 17.50 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.13 | 5/8/2025 3:28:55 PM EST | |||
| 185.00 | 9.50 | 13.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.19 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 190.00 | 5.30 | 8.50 | 9.07 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.77 | 0.03 | -0.25 | 5/5/2025 | 5/8/2025 3:28:55 PM EST |
| 195.00 | 2.35 | 5.40 | 2.20 | -2.30 | -51.12% | 1 | 1 | 0.30 | 0.58 | 0.04 | -0.27 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 200.00 | 0.00 | 3.80 | 2.70 | -0.42 | -13.47% | 1 | 3 | 0.31 | 0.34 | 0.05 | -0.22 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 210.00 | 0.05 | 4.90 | 1.07 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.05 | 0.01 | -0.05 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 220.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 64 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:28:55 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 260.00 | 0.00 | 2.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 300.00 | 0.00 | 2.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:55 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/8/2025 3:28:55 PM EST |
| 175.00 | 0.00 | 1.75 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.02 | 0.00 | -0.07 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 180.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.04 | 0.01 | -0.13 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 185.00 | 0.10 | 4.70 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.11 | 0.02 | -0.19 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 190.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 51 | 0.56 | -0.23 | 0.03 | -0.25 | 5/7/2025 | 5/8/2025 3:28:55 PM EST |
| 195.00 | 1.35 | 5.20 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.42 | 0.04 | -0.27 | 3/21/2025 | 5/8/2025 3:28:55 PM EST |
| 200.00 | 3.50 | 7.20 | 5.60 | +2.72 | +94.45% | 7 | 6 | 0.30 | -0.66 | 0.05 | -0.22 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 210.00 | 13.10 | 16.60 | 14.00 | +1.20 | +9.38% | 2 | 3 | 0.62 | -0.95 | 0.01 | -0.05 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 220.00 | 23.20 | 26.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 230.00 | 33.20 | 37.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 240.00 | 43.10 | 47.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 250.00 | 53.10 | 57.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 260.00 | 63.10 | 67.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 270.00 | 73.10 | 76.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 280.00 | 83.10 | 87.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 290.00 | 92.80 | 97.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 300.00 | 103.00 | 107.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 310.00 | 112.70 | 117.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 320.00 | 122.90 | 127.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |