Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $111.44 as of 2/21/2025 8:32:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.80 | 52.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 45.10 | 47.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 39.90 | 42.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 35.00 | 38.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 29.40 | 33.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 25.70 | 28.80 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 20.80 | 23.80 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 15.70 | 18.40 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 10.80 | 14.40 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 105.00 | 6.40 | 10.10 | % | 0 | 0 | 0.38 | 0.79 | 0.03 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 110.00 | 4.30 | 4.90 | % | 0 | 0 | 0.21 | 0.60 | 0.04 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 115.00 | 1.95 | 2.90 | 2.33 | +0.18 | +8.38% | 1 | 7 | 0.21 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 0.75 | 1.30 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.18 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 2.45 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.05 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 0.05 | 1.35 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 0.05 | 1.55 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 100.00 | 0.55 | 1.75 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.09 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 1.15 | 1.65 | 1.40 | % | 1 | 0 | 0.22 | -0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 110.00 | 2.40 | 3.00 | 2.85 | % | 13 | 0 | 0.21 | -0.40 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 115.00 | 5.00 | 6.70 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.62 | 0.05 | -0.03 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 120.00 | 7.30 | 10.30 | % | 0 | 0 | 0.33 | -0.82 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 12.00 | 15.50 | % | 0 | 0 | 0.35 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 17.50 | 20.50 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 22.60 | 25.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 26.90 | 30.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 145.00 | 31.90 | 35.60 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 150.00 | 37.70 | 40.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 155.00 | 42.50 | 45.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 160.00 | 47.50 | 50.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 165.00 | 52.50 | 55.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |