Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $130.98 as of 5/27/2025 8:09:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 73.90 | 77.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 60.00 | 68.90 | 72.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 65.00 | 63.90 | 67.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 70.00 | 58.90 | 62.90 | 43.29 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 4:00:02 PM EST |
| 75.00 | 53.90 | 57.90 | 37.48 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 48.90 | 52.90 | 31.62 | 0.00 | 0.00% | 0 | 24 | 1.54 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 43.90 | 47.90 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 38.90 | 42.90 | 38.18 | 0.00 | 0.00% | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 33.90 | 37.70 | 24.94 | 0.00 | 0.00% | 0 | 9 | 1.11 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 28.90 | 33.00 | 22.00 | 0.00 | 0.00% | 0 | 179 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 24.00 | 28.00 | 20.91 | 0.00 | 0.00% | 0 | 13 | 0.88 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 4:00:02 PM EST |
| 110.00 | 19.00 | 21.30 | 19.30 | 0.00 | 0.00% | 0 | 181 | 0.49 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 115.00 | 14.10 | 17.10 | 15.15 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.96 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 120.00 | 9.20 | 12.10 | 8.95 | 0.00 | 0.00% | 0 | 444 | 0.39 | 0.90 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 125.00 | 6.40 | 7.30 | 5.90 | +0.60 | +11.33% | 3 | 177 | 0.23 | 0.79 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 2.85 | 3.60 | 2.90 | +0.45 | +18.37% | 9 | 381 | 0.21 | 0.56 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 0.80 | 1.20 | 0.85 | +0.10 | +13.34% | 42 | 186 | 0.19 | 0.25 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 57 | 0.17 | 0.07 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 1.05 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.35 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 1.22 | 0.00 | 0.00% | 0 | 83 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 4:00:02 PM EST |
| 105.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 167 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 159 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 115.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.31 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 4:00:02 PM EST |
| 120.00 | 0.35 | 0.40 | 0.45 | -0.45 | -50.00% | 1 | 158 | 0.26 | -0.10 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 125.00 | 0.70 | 1.00 | 0.95 | -0.70 | -42.43% | 7 | 82 | 0.22 | -0.21 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 130.00 | 2.05 | 2.45 | 2.80 | -1.11 | -28.39% | 1 | 34 | 0.20 | -0.44 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 4:00:02 PM EST |
| 135.00 | 4.50 | 6.40 | 5.12 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.75 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 4:00:02 PM EST |
| 140.00 | 8.80 | 11.60 | % | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.02 | 5/27/2025 4:00:02 PM EST | |||
| 145.00 | 13.50 | 16.30 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 150.00 | 18.40 | 21.50 | 20.85 | 0.00 | 0.00% | 0 | 12 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 4:00:02 PM EST |
| 155.00 | 22.80 | 26.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 160.00 | 27.50 | 31.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 165.00 | 32.50 | 36.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST | |||
| 170.00 | 37.50 | 41.50 | 38.70 | 0.00 | 0.00% | 0 | 20 | 0.91 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:02 PM EST |
| 175.00 | 42.50 | 46.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:02 PM EST |