Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $132.38 as of 10/3/2025 4:08:31 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 | 57.00 | 60.70 | 58.85 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 52.00 | 55.90 | 53.95 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 85.00 | 47.20 | 50.90 | 49.05 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 42.00 | 45.90 | 43.95 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 95.00 | 37.10 | 41.00 | 39.05 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 100.00 | 32.60 | 36.10 | 34.35 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 105.00 | 27.70 | 30.30 | 29.00 | % | 0.28 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 110.00 | 23.30 | 25.50 | 24.40 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 115.00 | 18.10 | 20.80 | 19.45 | % | 0.17 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 120.00 | 14.20 | 16.20 | 15.20 | % | 0.13 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 8.60 | 12.50 | 10.55 | % | 0.08 | 0 | 0 | 0.37 | 0.78 | 0.02 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 6.40 | 7.30 | 6.85 | 6.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | 0.65 | 0.03 | -0.06 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 3.40 | 4.10 | 3.75 | 4.20 | +0.85 | +25.38% | 0.03 | 49 | 30 | 0.22 | 0.48 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 1.60 | 1.90 | 1.75 | 2.02 | +0.32 | +18.83% | 0.01 | 1 | 116 | 0.21 | 0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 0.65 | 1.00 | 0.83 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.16 | 0.02 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.05 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.35 | 1.70 | 1.03 | 0.40 | -0.15 | -27.28% | 0.01 | 1 | 5 | 0.36 | -0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.70 | 1.25 | 0.98 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.14 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 1.25 | 1.85 | 1.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.25 | -0.22 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 2.35 | 3.10 | 2.73 | 2.75 | +0.05 | +1.86% | 0.02 | 2 | 6 | 0.23 | -0.35 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 4.40 | 5.10 | 4.75 | % | 0.04 | 0 | 0 | 0.21 | -0.52 | 0.04 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 140.00 | 7.50 | 8.40 | 7.95 | % | 0.06 | 0 | 0 | 0.20 | -0.70 | 0.03 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 145.00 | 10.40 | 13.30 | 11.85 | % | 0.08 | 0 | 0 | 0.30 | -0.84 | 0.02 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 150.00 | 14.50 | 18.50 | 16.50 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 155.00 | 19.50 | 23.40 | 21.45 | % | 0.14 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 160.00 | 24.50 | 28.40 | 26.45 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 165.00 | 29.60 | 33.40 | 31.50 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 170.00 | 34.60 | 38.40 | 36.50 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 175.00 | 39.60 | 43.40 | 41.50 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 180.00 | 44.50 | 48.40 | 46.45 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 185.00 | 49.50 | 53.40 | 51.45 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |