Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $135.36 as of 5/27/2026 11:03:15 AM 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 | 49.70 | 53.70 | 51.70 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 85.00 | 44.70 | 48.70 | 46.70 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 90.00 | 39.70 | 43.70 | 41.70 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 95.00 | 34.70 | 38.70 | 36.70 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 100.00 | 30.30 | 33.10 | 31.70 | % | 0.32 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 105.00 | 26.20 | 28.20 | 27.20 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 110.00 | 21.30 | 23.30 | 22.30 | % | 0.20 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 5/27/2026 3:59:50 PM EST | |||
| 115.00 | 16.50 | 18.60 | 17.55 | % | 0.15 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.02 | 5/27/2026 3:59:50 PM EST | |||
| 120.00 | 11.80 | 14.10 | 12.95 | % | 0.11 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.03 | 5/27/2026 3:59:50 PM EST | |||
| 125.00 | 8.10 | 9.10 | 8.60 | % | 0.07 | 0 | 0 | 0.23 | 0.75 | 0.03 | -0.04 | 5/27/2026 3:59:50 PM EST | |||
| 130.00 | 4.60 | 5.30 | 4.95 | 7.60 | % | 0.04 | 1 | 0 | 0.20 | 0.59 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:50 PM EST | |
| 135.00 | 2.35 | 2.95 | 2.65 | 3.00 | -2.50 | -45.46% | 0.02 | 16 | 39 | 0.20 | 0.39 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 140.00 | 1.00 | 1.40 | 1.20 | 1.62 | -0.94 | -36.72% | 0.01 | 11 | 11 | 0.20 | 0.22 | 0.03 | -0.03 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 145.00 | 0.15 | 1.00 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.20 | 0.10 | 0.02 | -0.02 | 5/22/2026 | 5/27/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.04 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.01 | -0.01 | 5/27/2026 3:59:50 PM EST | |||
| 115.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.25 | -0.08 | 0.01 | -0.02 | 5/27/2026 3:59:50 PM EST | |||
| 120.00 | 0.60 | 1.35 | 0.98 | % | 0.01 | 0 | 0 | 0.25 | -0.14 | 0.02 | -0.03 | 5/27/2026 3:59:50 PM EST | |||
| 125.00 | 1.50 | 1.80 | 1.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.25 | 0.03 | -0.04 | 5/26/2026 | 5/27/2026 3:59:50 PM EST |
| 130.00 | 2.60 | 3.60 | 3.10 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.20 | -0.41 | 0.04 | -0.04 | 5/26/2026 | 5/27/2026 3:59:50 PM EST |
| 135.00 | 5.10 | 6.40 | 5.75 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.20 | -0.61 | 0.04 | -0.04 | 5/20/2026 | 5/27/2026 3:59:50 PM EST |
| 140.00 | 8.20 | 10.10 | 9.15 | % | 0.07 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.03 | 5/27/2026 3:59:50 PM EST | |||
| 145.00 | 12.70 | 14.50 | 13.60 | % | 0.09 | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.02 | 5/27/2026 3:59:50 PM EST | |||
| 150.00 | 16.80 | 20.80 | 18.80 | % | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 5/27/2026 3:59:50 PM EST | |||
| 155.00 | 21.90 | 25.80 | 23.85 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 160.00 | 26.80 | 30.80 | 28.80 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 165.00 | 31.80 | 35.80 | 33.80 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 170.00 | 36.80 | 40.80 | 38.80 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 175.00 | 41.70 | 45.80 | 43.75 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 180.00 | 46.80 | 50.90 | 48.85 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 185.00 | 51.80 | 55.90 | 53.85 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 190.00 | 56.80 | 60.80 | 58.80 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST |