Options Chain for HARTFORD FINL SVCS GROUP INC COM (HIG) - $113.52 as of 2/10/2025 11:11:18 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 57.10 | 59.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
60.00 | 52.10 | 54.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
65.00 | 47.10 | 49.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
70.00 | 42.00 | 44.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
75.00 | 37.00 | 39.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
80.00 | 32.00 | 34.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
85.00 | 27.10 | 29.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
90.00 | 22.70 | 23.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
95.00 | 17.70 | 18.30 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/10/2025 10:59:04 AM EST |
100.00 | 12.80 | 13.40 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 2/10/2025 10:59:04 AM EST | |||
105.00 | 7.80 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.95 | 0.02 | -0.05 | 1/8/2025 | 2/10/2025 10:59:04 AM EST |
110.00 | 3.50 | 3.70 | 3.60 | -0.80 | -18.19% | 14 | 42 | 0.22 | 0.79 | 0.06 | -0.08 | 2/10/2025 | 2/10/2025 10:59:04 AM EST |
115.00 | 0.70 | 0.80 | 0.90 | -0.25 | -21.74% | 4 | 346 | 0.20 | 0.37 | 0.09 | -0.08 | 2/10/2025 | 2/10/2025 10:59:04 AM EST |
120.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 222 | 0.20 | 0.06 | 0.03 | -0.02 | 2/7/2025 | 2/10/2025 10:59:04 AM EST |
125.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/10/2025 10:59:04 AM EST |
130.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/10/2025 10:59:04 AM EST |
135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
165.00 | 0.00 | 2.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/10/2025 10:59:04 AM EST |
90.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/10/2025 10:59:04 AM EST |
95.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 373 | 0.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/10/2025 10:59:04 AM EST |
100.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 429 | 0.49 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 2/10/2025 10:59:04 AM EST |
105.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 3 | 67 | 0.31 | -0.05 | 0.02 | -0.05 | 2/10/2025 | 2/10/2025 10:59:04 AM EST |
110.00 | 0.60 | 0.75 | 0.59 | -0.03 | -4.84% | 10 | 275 | 0.23 | -0.21 | 0.06 | -0.08 | 2/10/2025 | 2/10/2025 10:59:04 AM EST |
115.00 | 2.80 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 197 | 0.21 | -0.63 | 0.09 | -0.08 | 2/7/2025 | 2/10/2025 10:59:04 AM EST |
120.00 | 7.00 | 7.50 | 6.87 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.94 | 0.03 | -0.02 | 2/4/2025 | 2/10/2025 10:59:04 AM EST |
125.00 | 11.90 | 12.70 | 14.58 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/10/2025 10:59:04 AM EST |
130.00 | 16.70 | 17.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
135.00 | 21.90 | 22.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
140.00 | 25.50 | 27.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
145.00 | 30.30 | 33.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
150.00 | 35.20 | 38.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
155.00 | 40.40 | 43.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
160.00 | 45.20 | 48.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST | |||
165.00 | 50.20 | 54.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/10/2025 10:59:04 AM EST |