Options Chain for HERITAGE INSURANCE HLDGS INC COM (HRTG) - $24.08 as of 5/27/2025 9:19:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.10 | 23.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 5.00 | 18.50 | 21.30 | 7.04 | 0.00 | 0.00% | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 4:00:01 PM EST |
| 7.50 | 16.10 | 18.80 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 10.00 | 13.60 | 16.30 | 6.50 | 0.00 | 0.00% | 0 | 9 | 4.65 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 4:00:01 PM EST |
| 12.50 | 11.10 | 13.80 | 12.44 | 0.00 | 0.00% | 0 | 186 | 3.70 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:01 PM EST |
| 15.00 | 8.60 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 298 | 2.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 17.50 | 6.20 | 8.70 | 6.50 | 0.00 | 0.00% | 0 | 35 | 2.26 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 4:00:01 PM EST |
| 20.00 | 4.00 | 5.30 | 4.41 | 0.00 | 0.00% | 0 | 35 | 0.91 | 0.88 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 4:00:01 PM EST |
| 22.50 | 0.50 | 2.65 | 2.20 | +0.20 | +10.00% | 10 | 124 | 0.41 | 0.68 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 0.75 | 1.25 | 1.00 | +0.25 | +33.34% | 12 | 489 | 0.60 | 0.38 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.12 | +0.02 | +20.00% | 3 | 172 | 0.61 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 5.23 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 224 | 3.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 116 | 2.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 2.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 4:00:01 PM EST |
| 17.50 | 0.10 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.32 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 4:00:01 PM EST |
| 20.00 | 0.10 | 0.70 | 0.30 | -0.15 | -33.34% | 10 | 62 | 0.66 | -0.12 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 22.50 | 0.45 | 1.00 | 0.70 | -0.45 | -39.13% | 2 | 46 | 0.54 | -0.32 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 1.50 | 2.00 | 1.53 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.62 | 0.12 | -0.03 | 5/19/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 5.50 | 7.40 | % | 0 | 0 | 1.41 | -0.97 | 0.03 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 35.00 | 10.70 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 4:00:01 PM EST |