Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $121.24 as of 7/29/2025 3:28:18 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 | 67.70 | 71.90 | 69.80 | % | 1.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 60.00 | 62.90 | 66.20 | 64.55 | % | 1.08 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 65.00 | 58.70 | 61.40 | 60.05 | % | 0.92 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 70.00 | 53.20 | 56.20 | 54.70 | % | 0.78 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 75.00 | 49.20 | 51.40 | 50.30 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 80.00 | 43.00 | 46.80 | 44.90 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 85.00 | 38.90 | 41.80 | 40.35 | 29.87 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 33.10 | 36.60 | 34.85 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 95.00 | 29.10 | 31.10 | 30.10 | % | 0.32 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 100.00 | 23.90 | 27.00 | 25.45 | 25.13 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.62 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 19.70 | 21.80 | 20.75 | 19.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.27 | 0.97 | 0.01 | -0.01 | 7/2/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 15.00 | 15.80 | 15.40 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 169 | 0.31 | 0.92 | 0.01 | -0.02 | 7/14/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 10.60 | 11.30 | 10.95 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 211 | 0.22 | 0.84 | 0.02 | -0.03 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 6.70 | 7.10 | 6.90 | 8.18 | +3.38 | +70.42% | 0.06 | 14 | 110 | 0.20 | 0.71 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 3.50 | 3.90 | 3.70 | 4.33 | +1.96 | +82.70% | 0.03 | 28 | 308 | 0.18 | 0.52 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 1.45 | 1.75 | 1.60 | 1.45 | +0.35 | +31.82% | 0.01 | 9 | 114 | 0.18 | 0.30 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 0.35 | 0.90 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.17 | 0.13 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 0.10 | 0.45 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.19 | 0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.24 | 0.02 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 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 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.35 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.30 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.25 | -0.08 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.90 | -52.95% | 0.01 | 11 | 205 | 0.23 | -0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 1.70 | 2.00 | 1.85 | 1.85 | -1.45 | -43.94% | 0.02 | 9 | 45 | 0.21 | -0.29 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 3.50 | 3.80 | 3.65 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.20 | -0.48 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 6.40 | 6.90 | 6.65 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.19 | -0.70 | 0.04 | -0.03 | 6/12/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 10.00 | 11.30 | 10.65 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.22 | -0.87 | 0.03 | -0.02 | 5/16/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 14.10 | 16.30 | 15.20 | % | 0.11 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:58:51 PM EST | |||
| 145.00 | 19.70 | 21.00 | 20.35 | % | 0.14 | 0 | 0 | 0.31 | -0.98 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 150.00 | 24.20 | 27.00 | 25.60 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 155.00 | 28.70 | 32.00 | 30.35 | 33.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 33.60 | 37.10 | 35.35 | 37.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 39.30 | 42.30 | 40.80 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 170.00 | 44.30 | 47.20 | 45.75 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |