Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $123.99 as of 10/17/2025 3:18:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.70 | 51.70 | 49.70 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 80.00 | 42.80 | 46.80 | 44.80 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 85.00 | 37.80 | 42.00 | 39.90 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 90.00 | 32.90 | 36.80 | 34.85 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 95.00 | 28.00 | 32.10 | 30.05 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/17/2025 4:00:01 PM EST | |||
| 100.00 | 23.10 | 27.20 | 25.15 | % | 0.25 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 10/17/2025 4:00:01 PM EST | |||
| 105.00 | 18.30 | 22.40 | 20.35 | % | 0.19 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 10/17/2025 4:00:01 PM EST | |||
| 110.00 | 13.50 | 17.60 | 15.55 | % | 0.14 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 10/17/2025 4:00:01 PM EST | |||
| 115.00 | 9.00 | 13.20 | 11.10 | % | 0.10 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.06 | 10/17/2025 4:00:01 PM EST | |||
| 120.00 | 5.50 | 8.70 | 7.10 | % | 0.06 | 0 | 0 | 0.26 | 0.71 | 0.03 | -0.07 | 10/17/2025 4:00:01 PM EST | |||
| 125.00 | 1.80 | 4.00 | 2.90 | 3.90 | 0.00 | 0.00% | 0.02 | 10 | 6 | 0.18 | 0.52 | 0.04 | -0.06 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 130.00 | 0.35 | 1.80 | 1.08 | 1.50 | -0.84 | -35.90% | 0.01 | 2 | 10 | 0.18 | 0.31 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.75 | -0.15 | -16.67% | 0.00 | 30 | 130 | 0.28 | 0.15 | 0.03 | -0.03 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.35 | +0.01 | +2.95% | 0.01 | 1 | 127 | 0.41 | 0.06 | 0.01 | -0.02 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.02 | 0.01 | -0.01 | 10/13/2025 | 10/17/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/17/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/17/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | 0.30 | % | 0.01 | 3 | 0 | 0.65 | -0.03 | 0.01 | -0.02 | 10/17/2025 | 10/17/2025 4:00:01 PM EST | |
| 110.00 | 0.35 | 2.50 | 1.43 | 0.68 | +0.16 | +30.77% | 0.01 | 1 | 1 | 0.41 | -0.08 | 0.01 | -0.04 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 115.00 | 0.35 | 1.30 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.26 | -0.18 | 0.02 | -0.06 | 10/16/2025 | 10/17/2025 4:00:01 PM EST |
| 120.00 | 0.95 | 3.60 | 2.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | -0.29 | 0.03 | -0.07 | 10/14/2025 | 10/17/2025 4:00:01 PM EST |
| 125.00 | 2.25 | 5.00 | 3.63 | 4.03 | -0.17 | -4.05% | 0.03 | 22 | 55 | 0.24 | -0.48 | 0.04 | -0.06 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 130.00 | 4.70 | 8.70 | 6.70 | 7.31 | +0.61 | +9.11% | 0.05 | 4 | 14 | 0.37 | -0.69 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 4:00:01 PM EST |
| 135.00 | 8.90 | 13.10 | 11.00 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.42 | -0.85 | 0.03 | -0.03 | 10/14/2025 | 10/17/2025 4:00:01 PM EST |
| 140.00 | 13.60 | 17.80 | 15.70 | % | 0.11 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 10/17/2025 4:00:01 PM EST | |||
| 145.00 | 18.60 | 22.60 | 20.60 | % | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 10/17/2025 4:00:01 PM EST | |||
| 150.00 | 23.70 | 27.60 | 25.65 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 155.00 | 28.60 | 32.60 | 30.60 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 160.00 | 33.70 | 37.60 | 35.65 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 165.00 | 38.60 | 42.60 | 40.60 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 170.00 | 43.60 | 47.60 | 45.60 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 175.00 | 48.60 | 52.60 | 50.60 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 180.00 | 53.60 | 57.60 | 55.60 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST | |||
| 185.00 | 58.60 | 62.60 | 60.60 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2025 4:00:01 PM EST |