Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $132.44 as of 5/8/2026 7:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 50.80 | 54.20 | 52.50 | % | 0.66 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 85.00 | 45.80 | 49.20 | 47.50 | % | 0.56 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 90.00 | 40.60 | 44.10 | 42.35 | % | 0.47 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 95.00 | 35.60 | 39.20 | 37.40 | % | 0.39 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 100.00 | 30.80 | 34.10 | 32.45 | % | 0.32 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 105.00 | 26.10 | 29.00 | 27.55 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 110.00 | 20.60 | 24.20 | 22.40 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 115.00 | 16.50 | 19.10 | 17.80 | % | 0.15 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 120.00 | 11.40 | 14.00 | 12.70 | 20.38 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:57 PM EST |
| 125.00 | 6.70 | 8.60 | 7.65 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | 0.96 | 0.02 | -0.03 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 130.00 | 2.40 | 3.20 | 2.80 | 8.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | 0.73 | 0.09 | -0.09 | 4/6/2026 | 5/8/2026 3:59:57 PM EST |
| 135.00 | 0.25 | 0.65 | 0.45 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.20 | 0.18 | 0.09 | -0.06 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.21 | -67.75% | 0.00 | 2 | 320 | 0.28 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 574 | 0.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 316 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 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 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.90 | +0.48 | +114.29% | 0.00 | 3 | 383 | 0.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.33 | -0.04 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 130.00 | 0.25 | 1.00 | 0.63 | 0.65 | -0.02 | -2.99% | 0.00 | 8 | 93 | 0.19 | -0.27 | 0.09 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 135.00 | 2.60 | 3.80 | 3.20 | 3.37 | +0.42 | +14.24% | 0.02 | 5 | 326 | 0.29 | -0.82 | 0.09 | -0.06 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 140.00 | 7.10 | 8.80 | 7.95 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 234 | 0.49 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 145.00 | 12.10 | 13.50 | 12.80 | 12.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 150.00 | 15.90 | 19.40 | 17.65 | 10.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 155.00 | 20.90 | 24.40 | 22.65 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 160.00 | 25.90 | 29.40 | 27.65 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 165.00 | 30.90 | 34.40 | 32.65 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 170.00 | 35.90 | 39.40 | 37.65 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 175.00 | 40.90 | 44.50 | 42.70 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 180.00 | 45.90 | 49.20 | 47.55 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 185.00 | 50.90 | 54.20 | 52.55 | % | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 190.00 | 56.20 | 59.10 | 57.65 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |