Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $120.94 as of 7/11/2025 8:27:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.20 | 53.30 | 51.25 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 44.30 | 48.20 | 46.25 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 39.20 | 43.20 | 41.20 | % | 0.52 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 34.20 | 38.30 | 36.25 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 29.20 | 33.30 | 31.25 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 24.30 | 28.40 | 26.35 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 19.60 | 23.50 | 21.55 | % | 0.22 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 15.10 | 18.60 | 16.85 | % | 0.16 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 11.10 | 12.80 | 11.95 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | 0.88 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 6.10 | 8.80 | 7.45 | % | 0.06 | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 3.80 | 4.40 | 4.10 | 6.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.57 | 0.04 | -0.06 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 1.55 | 1.95 | 1.75 | 1.88 | -0.47 | -20.00% | 0.01 | 17 | 40 | 0.22 | 0.34 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 0.20 | 1.05 | 0.63 | 0.65 | -0.15 | -18.75% | 0.00 | 9 | 259 | 0.23 | 0.16 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.25 | 0.06 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.12 | 0.02 | -0.04 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.27 | -0.24 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 2.60 | 3.50 | 3.05 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.24 | -0.43 | 0.04 | -0.06 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 4.10 | 5.70 | 4.90 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | -0.66 | 0.04 | -0.05 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 8.30 | 10.90 | 9.60 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.35 | -0.84 | 0.03 | -0.03 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 13.20 | 14.50 | 13.85 | % | 0.10 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 17.90 | 20.80 | 19.35 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 22.50 | 25.60 | 24.05 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 27.10 | 31.00 | 29.05 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 32.10 | 36.20 | 34.15 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 37.10 | 41.20 | 39.15 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 42.10 | 46.20 | 44.15 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 47.10 | 51.20 | 49.15 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 52.70 | 56.20 | 54.45 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 57.10 | 61.20 | 59.15 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |