Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $131.46 as of 9/16/2025 2:20:56 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 | 73.00 | 77.00 | 75.00 | % | 1.36 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 60.00 | 69.20 | 71.40 | 70.30 | % | 1.17 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 65.00 | 64.50 | 66.80 | 65.65 | % | 1.01 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 70.00 | 59.10 | 61.30 | 60.20 | % | 0.86 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 75.00 | 54.00 | 56.60 | 55.30 | % | 0.74 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 80.00 | 49.20 | 51.80 | 50.50 | % | 0.63 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 85.00 | 44.40 | 46.80 | 45.60 | 29.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 9/16/2025 12:58:59 PM EST |
| 90.00 | 39.10 | 41.60 | 40.35 | % | 0.45 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 95.00 | 34.30 | 36.70 | 35.50 | % | 0.37 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 100.00 | 29.50 | 31.90 | 30.70 | 32.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 12:58:59 PM EST |
| 105.00 | 24.60 | 26.80 | 25.70 | 19.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 12:58:59 PM EST |
| 110.00 | 19.60 | 21.90 | 20.75 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 12:58:59 PM EST |
| 115.00 | 14.10 | 15.60 | 14.85 | 15.00 | -2.30 | -13.30% | 0.13 | 3 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 120.00 | 9.30 | 11.90 | 10.60 | 12.57 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 12:58:59 PM EST |
| 125.00 | 4.70 | 5.10 | 4.90 | 5.10 | -1.60 | -23.89% | 0.04 | 2 | 286 | 0.35 | 0.93 | 0.04 | -0.09 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 130.00 | 0.85 | 1.10 | 0.98 | 1.07 | -1.43 | -57.20% | 0.01 | 3 | 499 | 0.24 | 0.51 | 0.14 | -0.19 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 135.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.13 | -34.22% | 0.00 | 1 | 631 | 0.35 | 0.04 | 0.03 | -0.04 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 902 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/16/2025 12:58:59 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 12:58:59 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 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 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/16/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.64 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/16/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.01 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/16/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.14 | +233.34% | 0.00 | 2 | 70 | 0.34 | -0.07 | 0.04 | -0.09 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 130.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.90 | +300.00% | 0.01 | 7 | 212 | 0.24 | -0.49 | 0.14 | -0.19 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 135.00 | 4.60 | 5.70 | 5.15 | 5.25 | +2.30 | +77.97% | 0.04 | 1 | 26 | 0.45 | -0.96 | 0.03 | -0.04 | 9/16/2025 | 9/16/2025 12:58:59 PM EST |
| 140.00 | 8.30 | 10.50 | 9.40 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 145.00 | 13.60 | 15.60 | 14.60 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 150.00 | 18.90 | 20.90 | 19.90 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 155.00 | 23.30 | 25.70 | 24.50 | 33.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 9/16/2025 12:58:59 PM EST |
| 160.00 | 28.20 | 30.80 | 29.50 | 37.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 12:58:59 PM EST |
| 165.00 | 33.30 | 35.50 | 34.40 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST | |||
| 170.00 | 38.50 | 41.10 | 39.80 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:58:59 PM EST |