Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $127.94 as of 11/4/2025 8:49:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 70.90 | 75.10 | 73.00 | % | 1.33 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 60.00 | 65.90 | 70.10 | 68.00 | % | 1.13 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 65.00 | 60.90 | 64.80 | 62.85 | % | 0.97 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 70.00 | 55.90 | 60.10 | 58.00 | 59.66 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 11/4/2025 3:59:53 PM EST |
| 75.00 | 50.90 | 55.00 | 52.95 | 50.00 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/4/2025 3:59:53 PM EST |
| 80.00 | 46.00 | 50.00 | 48.00 | 51.15 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/4/2025 3:59:53 PM EST |
| 85.00 | 41.00 | 45.00 | 43.00 | 30.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 11/4/2025 3:59:53 PM EST |
| 90.00 | 36.10 | 40.20 | 38.15 | 36.50 | 0.00 | 0.00% | 0.42 | 0 | 38 | 0.89 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/4/2025 3:59:53 PM EST |
| 95.00 | 31.10 | 35.10 | 33.10 | 38.80 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.77 | 0.99 | 0.00 | 0.00 | 8/27/2025 | 11/4/2025 3:59:53 PM EST |
| 100.00 | 26.10 | 29.90 | 28.00 | 34.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.01 | 8/27/2025 | 11/4/2025 3:59:53 PM EST |
| 105.00 | 21.10 | 24.90 | 23.00 | 31.35 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.54 | 0.98 | 0.00 | -0.01 | 9/4/2025 | 11/4/2025 3:59:53 PM EST |
| 110.00 | 16.30 | 19.70 | 18.00 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.43 | 0.96 | 0.01 | -0.02 | 10/30/2025 | 11/4/2025 3:59:53 PM EST |
| 115.00 | 11.60 | 14.60 | 13.10 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 241 | 0.33 | 0.89 | 0.02 | -0.03 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 120.00 | 7.50 | 10.50 | 9.00 | 6.34 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.31 | 0.79 | 0.03 | -0.04 | 11/3/2025 | 11/4/2025 3:59:53 PM EST |
| 125.00 | 3.80 | 6.60 | 5.20 | 4.42 | +0.92 | +26.29% | 0.04 | 2 | 141 | 0.18 | 0.64 | 0.04 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 130.00 | 2.40 | 4.60 | 3.50 | 1.95 | +0.95 | +95.00% | 0.03 | 67 | 390 | 0.24 | 0.44 | 0.04 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 135.00 | 0.55 | 1.05 | 0.80 | 0.90 | +0.45 | +100.00% | 0.01 | 3 | 369 | 0.16 | 0.23 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 140.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 158 | 0.17 | 0.09 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.21 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 11/4/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.44 | 0.01 | 0.00 | 0.00 | 10/7/2025 | 11/4/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.53 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/4/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/4/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/4/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 11/4/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 11/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/4/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 11/4/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.36 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/4/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/4/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/4/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/4/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/4/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.48 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 11/4/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.44 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 11/4/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.54 | -0.04 | 0.01 | -0.02 | 10/24/2025 | 11/4/2025 3:59:53 PM EST |
| 115.00 | 0.25 | 1.30 | 0.78 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.27 | -0.11 | 0.02 | -0.03 | 10/31/2025 | 11/4/2025 3:59:53 PM EST |
| 120.00 | 0.25 | 2.65 | 1.45 | 1.45 | -0.65 | -30.96% | 0.01 | 13 | 114 | 0.24 | -0.21 | 0.03 | -0.04 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 125.00 | 1.15 | 3.10 | 2.13 | 2.90 | -1.80 | -38.30% | 0.02 | 1 | 43 | 0.20 | -0.36 | 0.04 | -0.05 | 11/4/2025 | 11/4/2025 3:59:53 PM EST |
| 130.00 | 3.40 | 5.50 | 4.45 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.20 | -0.56 | 0.04 | -0.05 | 10/21/2025 | 11/4/2025 3:59:53 PM EST |
| 135.00 | 7.30 | 9.60 | 8.45 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.22 | -0.77 | 0.04 | -0.03 | 10/7/2025 | 11/4/2025 3:59:53 PM EST |
| 140.00 | 11.60 | 14.70 | 13.15 | 17.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.91 | 0.02 | -0.02 | 4/1/2025 | 11/4/2025 3:59:53 PM EST |
| 145.00 | 16.40 | 19.50 | 17.95 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 11/4/2025 3:59:53 PM EST | |||
| 150.00 | 20.60 | 24.40 | 22.50 | 19.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 9/10/2025 | 11/4/2025 3:59:53 PM EST |
| 155.00 | 25.70 | 29.40 | 27.55 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 160.00 | 30.20 | 34.40 | 32.30 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 165.00 | 35.30 | 39.50 | 37.40 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 170.00 | 40.10 | 44.30 | 42.20 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST | |||
| 175.00 | 45.10 | 49.30 | 47.20 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:53 PM EST |