Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $132.22 as of 8/29/2025 3:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.80 | 79.30 | 77.55 | % | 1.41 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 70.50 | 74.30 | 72.40 | % | 1.21 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 65.90 | 69.10 | 67.50 | % | 1.04 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 60.90 | 64.30 | 62.60 | % | 0.89 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 55.90 | 59.10 | 57.50 | % | 0.77 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 50.90 | 54.30 | 52.60 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 85.00 | 45.90 | 49.10 | 47.50 | 29.87 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 8/29/2025 3:59:56 PM EST |
| 90.00 | 40.90 | 44.20 | 42.55 | % | 0.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 95.00 | 35.90 | 39.30 | 37.60 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 100.00 | 30.90 | 34.30 | 32.60 | 32.30 | -1.80 | -5.28% | 0.33 | 10 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 105.00 | 25.90 | 29.20 | 27.55 | 19.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:56 PM EST |
| 110.00 | 21.30 | 22.50 | 21.90 | 22.30 | -0.74 | -3.22% | 0.20 | 350 | 159 | 0.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 115.00 | 16.10 | 18.00 | 17.05 | 17.30 | -0.93 | -5.11% | 0.15 | 360 | 160 | 0.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 120.00 | 11.30 | 12.50 | 11.90 | 12.57 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.27 | 0.97 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 125.00 | 7.20 | 7.70 | 7.45 | 8.10 | -0.04 | -0.50% | 0.06 | 10 | 313 | 0.22 | 0.87 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 130.00 | 3.20 | 3.50 | 3.35 | 3.52 | -0.28 | -7.37% | 0.03 | 12 | 526 | 0.17 | 0.65 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 135.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.07 | +7.53% | 0.01 | 4 | 625 | 0.16 | 0.28 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 140.00 | 0.15 | 0.45 | 0.30 | 0.20 | +0.04 | +25.00% | 0.00 | 5 | 895 | 0.19 | 0.06 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.27 | -0.03 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 125.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.20 | -0.13 | 0.04 | -0.03 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 130.00 | 1.20 | 1.45 | 1.33 | 1.40 | +0.13 | +10.24% | 0.01 | 15 | 187 | 0.17 | -0.35 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 135.00 | 3.70 | 4.10 | 3.90 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.16 | -0.72 | 0.07 | -0.04 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 140.00 | 7.60 | 9.90 | 8.75 | % | 0.06 | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 145.00 | 11.40 | 14.60 | 13.00 | % | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 150.00 | 16.20 | 19.60 | 17.90 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 155.00 | 21.20 | 24.60 | 22.90 | 33.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/29/2025 3:59:56 PM EST |
| 160.00 | 26.20 | 29.60 | 27.90 | 37.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:56 PM EST |
| 165.00 | 31.20 | 34.60 | 32.90 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 170.00 | 36.40 | 39.60 | 38.00 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |