Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $137.57 as of 11/26/2025 3:09:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.50 | 59.50 | 57.50 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 85.00 | 50.50 | 54.60 | 52.55 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 90.00 | 45.50 | 49.60 | 47.55 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 95.00 | 40.50 | 44.60 | 42.55 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 100.00 | 35.50 | 39.60 | 37.55 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 105.00 | 30.50 | 34.60 | 32.55 | % | 0.31 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 110.00 | 26.80 | 29.00 | 27.90 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 115.00 | 21.00 | 24.20 | 22.60 | % | 0.20 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 120.00 | 16.10 | 19.70 | 17.90 | % | 0.15 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 125.00 | 11.40 | 14.70 | 13.05 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.88 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 7.50 | 9.10 | 8.30 | 8.98 | +0.18 | +2.05% | 0.06 | 10 | 3 | 0.23 | 0.78 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 4.20 | 5.90 | 5.05 | 5.85 | +0.33 | +5.98% | 0.04 | 1 | 37 | 0.16 | 0.63 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 140.00 | 2.30 | 3.00 | 2.65 | 2.60 | +0.10 | +4.00% | 0.02 | 3 | 46 | 0.17 | 0.42 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 145.00 | 0.75 | 1.50 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.17 | 0.22 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.95 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.10 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.26 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | -0.06 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 125.00 | 0.45 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.22 | -0.12 | 0.02 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 130.00 | 0.45 | 1.40 | 0.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | -0.22 | 0.03 | -0.04 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 2.55 | 2.75 | 2.65 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.19 | -0.37 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 140.00 | 4.10 | 5.20 | 4.65 | 4.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.17 | -0.58 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 145.00 | 7.30 | 8.80 | 8.05 | % | 0.06 | 0 | 0 | 0.21 | -0.78 | 0.03 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 150.00 | 11.30 | 13.70 | 12.50 | % | 0.08 | 0 | 0 | 0.27 | -0.90 | 0.02 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 155.00 | 15.90 | 20.00 | 17.95 | % | 0.12 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 160.00 | 20.90 | 25.00 | 22.95 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 165.00 | 25.90 | 30.00 | 27.95 | % | 0.17 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 170.00 | 30.90 | 35.10 | 33.00 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 175.00 | 35.90 | 40.10 | 38.00 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 180.00 | 40.90 | 45.10 | 43.00 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 185.00 | 45.90 | 49.90 | 47.90 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 190.00 | 50.90 | 55.10 | 53.00 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |