Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $135.10 as of 12/3/2025 4:02:19 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 | 76.80 | 80.10 | 78.45 | % | 1.43 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 60.00 | 71.40 | 75.00 | 73.20 | % | 1.22 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 65.00 | 66.60 | 70.00 | 68.30 | % | 1.05 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 70.00 | 61.40 | 65.00 | 63.20 | 59.66 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 56.90 | 60.00 | 58.45 | 62.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 51.50 | 55.00 | 53.25 | 57.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 47.00 | 50.00 | 48.50 | 53.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 42.60 | 44.80 | 43.70 | 45.59 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 37.00 | 40.20 | 38.60 | 42.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 32.00 | 35.10 | 33.55 | 34.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 27.10 | 30.10 | 28.60 | 32.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 21.40 | 24.60 | 23.00 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 17.00 | 20.20 | 18.60 | 21.70 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.78 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 12.30 | 14.70 | 13.50 | 15.67 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.56 | 0.98 | 0.01 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 7.60 | 9.90 | 8.75 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.43 | 0.91 | 0.03 | -0.04 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 4.00 | 4.50 | 4.25 | 8.42 | 0.00 | 0.00% | 0.03 | 0 | 354 | 0.21 | 0.73 | 0.06 | -0.07 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 1.35 | 0.75 | 1.40 | -1.93 | -57.96% | 0.01 | 3 | 840 | 0.13 | 0.36 | 0.08 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 0.35 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.18 | 0.05 | 0.03 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 12/3/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 12/3/2025 4:00:02 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 12/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/3/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/3/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.29 | +0.19 | +190.00% | 0.00 | 20 | 302 | 0.37 | -0.02 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 125.00 | 0.20 | 0.55 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.25 | -0.09 | 0.03 | -0.04 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 130.00 | 0.75 | 1.00 | 0.88 | 1.00 | +0.40 | +66.67% | 0.01 | 58 | 210 | 0.19 | -0.27 | 0.06 | -0.07 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 135.00 | 1.85 | 4.30 | 3.08 | 2.00 | +0.10 | +5.27% | 0.02 | 4 | 52 | 0.30 | -0.64 | 0.08 | -0.06 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 140.00 | 5.80 | 7.50 | 6.65 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.26 | -0.95 | 0.03 | -0.02 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 145.00 | 10.80 | 13.20 | 12.00 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:02 PM EST |
| 150.00 | 15.80 | 18.80 | 17.30 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/3/2025 4:00:02 PM EST |
| 155.00 | 20.80 | 23.90 | 22.35 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 160.00 | 25.30 | 28.80 | 27.05 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 165.00 | 30.00 | 33.40 | 31.70 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 170.00 | 35.20 | 38.80 | 37.00 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 175.00 | 40.20 | 43.30 | 41.75 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |