Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $134.02 as of 8/22/2025 8:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.60 | 60.90 | 59.25 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 52.50 | 55.90 | 54.20 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 47.20 | 50.80 | 49.00 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 42.80 | 46.00 | 44.40 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 38.20 | 41.00 | 39.60 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 32.90 | 35.50 | 34.20 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 28.10 | 31.00 | 29.55 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 22.90 | 25.90 | 24.40 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 18.30 | 20.70 | 19.50 | % | 0.17 | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 12.80 | 16.40 | 14.60 | % | 0.12 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 9.20 | 11.90 | 10.55 | % | 0.08 | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 5.60 | 7.20 | 6.40 | 6.16 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.18 | 0.69 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 2.80 | 3.60 | 3.20 | 2.90 | -0.50 | -14.71% | 0.02 | 1 | 27 | 0.17 | 0.49 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.90 | 2.45 | 1.68 | 1.21 | -0.14 | -10.37% | 0.01 | 2 | 11 | 0.18 | 0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 0.15 | 0.45 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.14 | 0.10 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.07 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.45 | 1.30 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.19 | -0.17 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 1.50 | 2.30 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | -0.31 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 3.40 | 4.40 | 3.90 | 3.50 | % | 0.03 | 8 | 0 | 0.17 | -0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 140.00 | 5.80 | 8.10 | 6.95 | 7.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | -0.74 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 9.90 | 13.30 | 11.60 | % | 0.08 | 0 | 0 | 0.24 | -0.90 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 14.50 | 17.50 | 16.00 | % | 0.11 | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 19.70 | 22.60 | 21.15 | % | 0.14 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 25.20 | 27.50 | 26.35 | % | 0.16 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 29.60 | 32.50 | 31.05 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 34.70 | 37.60 | 36.15 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 40.20 | 42.70 | 41.45 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 44.80 | 47.60 | 46.20 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 185.00 | 49.90 | 52.50 | 51.20 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |