Options Chain for HARTFORD INSURANCE GROUP INC COM (HIG) - $139.62 as of 12/19/2025 6:15:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 57.20 | 61.20 | 59.20 | % | 0.74 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 85.00 | 52.20 | 56.20 | 54.20 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 90.00 | 47.20 | 51.20 | 49.20 | % | 0.55 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 95.00 | 42.40 | 45.70 | 44.05 | % | 0.46 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 100.00 | 37.30 | 40.70 | 39.00 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 105.00 | 32.40 | 35.90 | 34.15 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 110.00 | 27.40 | 30.70 | 29.05 | 28.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:56 PM EST |
| 115.00 | 22.50 | 25.80 | 24.15 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 120.00 | 17.70 | 20.50 | 19.10 | 11.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 13.20 | 15.70 | 14.45 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.45 | 0.98 | 0.01 | -0.01 | 12/12/2025 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 8.10 | 10.30 | 9.20 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.30 | 0.90 | 0.02 | -0.03 | 12/16/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 5.20 | 5.60 | 5.40 | 5.30 | +0.10 | +1.93% | 0.04 | 5 | 331 | 0.19 | 0.74 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 1.80 | 2.35 | 2.08 | 1.90 | -0.27 | -12.45% | 0.01 | 226 | 439 | 0.16 | 0.45 | 0.06 | -0.05 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.25 | -38.47% | 0.00 | 695 | 83 | 0.15 | 0.16 | 0.04 | -0.03 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 12/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.26 | -0.08 | -23.53% | 0.00 | 1 | 12 | 0.30 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | -0.02 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:56 PM EST |
| 130.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.20 | -0.10 | 0.02 | -0.03 | 12/18/2025 | 12/19/2025 3:59:56 PM EST |
| 135.00 | 0.90 | 1.25 | 1.08 | 1.00 | -0.25 | -20.00% | 0.01 | 21 | 56 | 0.17 | -0.26 | 0.05 | -0.04 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 140.00 | 2.60 | 2.95 | 2.78 | 2.75 | -0.15 | -5.18% | 0.02 | 9 | 7 | 0.15 | -0.55 | 0.06 | -0.05 | 12/19/2025 | 12/19/2025 3:59:56 PM EST |
| 145.00 | 5.30 | 7.60 | 6.45 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.84 | 0.04 | -0.03 | 12/15/2025 | 12/19/2025 3:59:56 PM EST |
| 150.00 | 9.60 | 12.90 | 11.25 | % | 0.07 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 12/19/2025 3:59:56 PM EST | |||
| 155.00 | 14.00 | 18.10 | 16.05 | % | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 160.00 | 19.00 | 23.10 | 21.05 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 165.00 | 24.00 | 28.10 | 26.05 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 170.00 | 29.00 | 33.10 | 31.05 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 175.00 | 34.00 | 38.10 | 36.05 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 180.00 | 39.00 | 43.10 | 41.05 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 185.00 | 44.00 | 48.10 | 46.05 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST | |||
| 190.00 | 49.00 | 53.10 | 51.05 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:56 PM EST |