Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $120.94 as of 7/14/2025 3:37:06 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 | 45.90 | 49.80 | 47.85 | % | 0.64 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 80.00 | 40.90 | 44.80 | 42.85 | % | 0.54 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 85.00 | 35.90 | 39.80 | 37.85 | % | 0.45 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 90.00 | 30.90 | 34.80 | 32.85 | % | 0.36 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 95.00 | 25.90 | 29.80 | 27.85 | % | 0.29 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 100.00 | 21.00 | 24.70 | 22.85 | % | 0.23 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 105.00 | 16.90 | 18.60 | 17.75 | % | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 110.00 | 11.10 | 14.80 | 12.95 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 115.00 | 5.90 | 9.70 | 7.80 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | 0.99 | 0.01 | -0.02 | 7/2/2025 | 7/14/2025 2:58:57 PM EST |
| 120.00 | 2.35 | 3.40 | 2.88 | 3.20 | +1.40 | +77.78% | 0.02 | 3 | 19 | 0.19 | 0.83 | 0.09 | -0.11 | 7/14/2025 | 7/14/2025 2:58:57 PM EST |
| 125.00 | 0.30 | 1.45 | 0.88 | 0.35 | +0.17 | +94.45% | 0.01 | 548 | 1,074 | 0.21 | 0.15 | 0.10 | -0.07 | 7/14/2025 | 7/14/2025 2:58:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 2,643 | 0.35 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/14/2025 2:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 2:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/14/2025 2:58:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 185.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/14/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.12 | -80.00% | 0.00 | 533 | 24 | 0.37 | -0.01 | 0.01 | -0.02 | 7/14/2025 | 7/14/2025 2:58:57 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.45 | -60.00% | 0.00 | 13 | 64 | 0.23 | -0.17 | 0.09 | -0.11 | 7/14/2025 | 7/14/2025 2:58:57 PM EST |
| 125.00 | 1.45 | 4.50 | 2.98 | 2.60 | -1.15 | -30.67% | 0.02 | 10 | 61 | 0.30 | -0.85 | 0.10 | -0.07 | 7/14/2025 | 7/14/2025 2:58:57 PM EST |
| 130.00 | 5.30 | 9.20 | 7.25 | 3.81 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/14/2025 2:58:57 PM EST |
| 135.00 | 11.10 | 14.20 | 12.65 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 140.00 | 15.20 | 19.20 | 17.20 | % | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 145.00 | 21.40 | 24.20 | 22.80 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 150.00 | 25.30 | 29.20 | 27.25 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 155.00 | 30.30 | 34.20 | 32.25 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 160.00 | 35.30 | 39.20 | 37.25 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 165.00 | 40.30 | 44.20 | 42.25 | % | 0.26 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 170.00 | 45.30 | 49.20 | 47.25 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 175.00 | 50.30 | 54.20 | 52.25 | % | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 180.00 | 55.30 | 59.20 | 57.25 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST | |||
| 185.00 | 60.30 | 64.20 | 62.25 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/14/2025 2:58:57 PM EST |