Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $122.38 as of 3/28/2025 8:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.90 | 63.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 55.80 | 59.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 50.80 | 54.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 46.00 | 49.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 40.80 | 44.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 36.50 | 39.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 30.60 | 34.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 26.00 | 29.60 | 28.47 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 22.00 | 24.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 15.90 | 19.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 11.00 | 14.80 | 10.75 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.95 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 7.10 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 90 | 0.18 | 0.86 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 3.00 | 3.90 | 3.80 | -0.70 | -15.56% | 11 | 271 | 0.17 | 0.68 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 1.00 | 1.25 | 1.10 | -0.15 | -12.00% | 3 | 933 | 0.18 | 0.33 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.10 | 0.25 | 0.15 | -0.04 | -21.06% | 11 | 201 | 0.17 | 0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 1 | 13 | 0.54 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 403 | 0.29 | -0.05 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 222 | 0.23 | -0.14 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 1.15 | 1.35 | 1.26 | +0.21 | +20.00% | 2 | 82 | 0.20 | -0.32 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 3.40 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 29 | 0.18 | -0.67 | 0.07 | -0.05 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 5.80 | 8.60 | 10.07 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.93 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 10.70 | 14.20 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 15.70 | 18.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 20.70 | 23.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 25.80 | 29.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 30.90 | 33.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 35.70 | 39.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 40.70 | 44.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |