Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $120.94 as of 7/11/2025 8:27:58 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 | 44.00 | 47.90 | 45.95 | % | 0.61 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 39.10 | 42.90 | 41.00 | % | 0.51 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 34.10 | 37.30 | 35.70 | % | 0.42 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 29.20 | 32.30 | 30.75 | % | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 23.90 | 27.90 | 25.90 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 18.90 | 23.00 | 20.95 | % | 0.21 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 14.90 | 18.00 | 16.45 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 9.70 | 12.10 | 10.90 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 5.60 | 7.00 | 6.30 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.92 | 0.05 | -0.03 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 1.70 | 2.00 | 1.85 | 1.80 | -0.45 | -20.00% | 0.02 | 7 | 12 | 0.23 | 0.58 | 0.11 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.32 | -64.00% | 0.00 | 13 | 1,061 | 0.20 | 0.11 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,643 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | -0.08 | 0.05 | -0.03 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 0.75 | 1.80 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.23 | -0.42 | 0.11 | -0.08 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 3.30 | 5.60 | 4.45 | 3.75 | +1.35 | +56.25% | 0.04 | 3 | 58 | 0.42 | -0.89 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 7.60 | 9.90 | 8.75 | 3.81 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 13.00 | 15.60 | 14.30 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 18.00 | 20.60 | 19.30 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 145.00 | 23.00 | 25.60 | 24.30 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 27.10 | 31.20 | 29.15 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 32.10 | 36.00 | 34.05 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 37.10 | 41.20 | 39.15 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 42.10 | 46.00 | 44.05 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 47.30 | 51.00 | 49.15 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 52.10 | 56.00 | 54.05 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 57.10 | 61.00 | 59.05 | % | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 62.10 | 66.00 | 64.05 | % | 0.35 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |