Cboe Global Markets

AIZ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Assurant, Inc. (aiz)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,065,425
Last: 
202.33
Change: 
+2.85 (+1.4086%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIZ 190.000
9.07
+0
10.6
13.8
0
0
1
0
2
AIZ 195.000
2.2
+0
5.5
8.4
0
0
1
0
0
AIZ 200.000
1
+0.525
0.6
4.9
1
1.89
1
0
2
AIZ 210.000
1.07
+0
0
4.8
0
0
0
0
16
AIZ 220.000
0.05
+0
0
0.1
0
5.19
0
0
64
AIZ 230.000
0
+0
0
4.8
0
0
0
0
0
Fri May 16 2025
Strike
AIZ 190.000
AIZ 195.000
AIZ 200.000
AIZ 210.000
AIZ 220.000
AIZ 230.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AIZ 190.000
1.05
+0
0
0.1
0
4.16
0
0
51
AIZ 195.000
3.3
+0
0
4.8
0
0
0
0
6
AIZ 200.000
5.3
+0
0
4.8
0
5.73
0
0
9
AIZ 210.000
15
+0
6
9.3
0
2.85
-1
0
0
AIZ 220.000
0
+0
15.6
19.5
0
0
-1
0
0
AIZ 230.000
0
+0
25.6
29.7
0
7.99
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.