Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $193.93 as of 3/7/2025 4:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 104.50 | 108.60 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 95.00 | 99.50 | 103.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 100.00 | 94.50 | 98.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 105.00 | 89.60 | 93.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 110.00 | 84.60 | 88.60 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 115.00 | 79.60 | 83.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 120.00 | 74.20 | 78.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 125.00 | 69.60 | 73.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 130.00 | 64.30 | 68.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 135.00 | 59.60 | 63.70 | 32.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 4:00:00 PM EST |
| 140.00 | 55.20 | 58.70 | 50.60 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 145.00 | 49.50 | 53.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 150.00 | 45.70 | 48.80 | 24.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 155.00 | 40.30 | 43.80 | 27.40 | 0.00 | 0.00% | 0 | 10 | 1.04 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 160.00 | 35.30 | 38.80 | 32.00 | 0.00 | 0.00% | 0 | 74 | 0.95 | 1.00 | 0.00 | -0.02 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 165.00 | 30.50 | 33.50 | 32.97 | +4.12 | +14.29% | 129 | 213 | 0.72 | 0.99 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 170.00 | 25.60 | 28.60 | 27.25 | +3.20 | +13.31% | 125 | 247 | 0.64 | 0.97 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 175.00 | 21.20 | 23.80 | 22.75 | +5.77 | +33.99% | 2 | 215 | 0.57 | 0.93 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 180.00 | 15.90 | 19.00 | 17.50 | +6.00 | +52.18% | 12 | 514 | 0.40 | 0.88 | 0.01 | -0.15 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 185.00 | 12.70 | 15.00 | 13.93 | +2.03 | +17.06% | 41 | 151 | 0.41 | 0.80 | 0.02 | -0.18 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 190.00 | 8.30 | 10.30 | 10.00 | +3.70 | +58.73% | 17 | 591 | 0.38 | 0.70 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 195.00 | 6.10 | 7.30 | 5.80 | -0.30 | -4.92% | 4 | 331 | 0.38 | 0.57 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 200.00 | 2.50 | 4.40 | 4.31 | +0.82 | +23.50% | 155 | 158 | 0.32 | 0.42 | 0.03 | -0.21 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 210.00 | 0.90 | 1.55 | 1.35 | +0.26 | +23.86% | 118 | 846 | 0.35 | 0.19 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.55 | 0.40 | -0.03 | -6.98% | 57 | 314 | 0.39 | 0.07 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 0.25 | 0.25 | +0.08 | +47.06% | 22 | 85 | 0.40 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 2.20 | 0.32 | 0.00 | 0.00% | 0 | 43 | 0.87 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.20 | 0.15 | +0.08 | +114.29% | 8 | 265 | 0.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 103 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 600 | 1.08 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 90 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/7/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/7/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.35 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 3/7/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/7/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/7/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 47 | 1.22 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 9 | 187 | 0.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 20 | 202 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 143 | 0.93 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.40 | 0.18 | -0.04 | -18.19% | 3 | 242 | 0.91 | 0.00 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 165.00 | 0.15 | 2.30 | 0.25 | -0.05 | -16.67% | 15 | 246 | 0.66 | -0.01 | 0.00 | -0.06 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 170.00 | 0.20 | 2.40 | 0.30 | -0.15 | -33.34% | 5 | 108 | 0.59 | -0.03 | 0.00 | -0.08 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 175.00 | 0.40 | 1.60 | 0.50 | -0.25 | -33.34% | 5 | 95 | 0.42 | -0.07 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 180.00 | 0.80 | 1.10 | 1.85 | 0.00 | 0.00% | 0 | 93 | 0.41 | -0.12 | 0.01 | -0.15 | 3/6/2025 | 3/7/2025 4:00:00 PM EST |
| 185.00 | 1.50 | 1.85 | 1.67 | -2.32 | -58.15% | 4 | 209 | 0.39 | -0.20 | 0.02 | -0.18 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 190.00 | 2.60 | 4.30 | 2.60 | -2.40 | -48.00% | 3 | 102 | 0.42 | -0.30 | 0.02 | -0.21 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 195.00 | 4.00 | 7.10 | 4.76 | -4.54 | -48.82% | 4 | 237 | 0.35 | -0.43 | 0.03 | -0.22 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 200.00 | 6.50 | 7.80 | 7.40 | -19.20 | -72.18% | 3 | 83 | 0.34 | -0.58 | 0.03 | -0.21 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 210.00 | 13.20 | 16.20 | 49.88 | 0.00 | 0.00% | 0 | 92 | 0.49 | -0.81 | 0.02 | -0.14 | 2/14/2025 | 3/7/2025 4:00:00 PM EST |
| 220.00 | 21.80 | 25.30 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.93 | 0.01 | -0.07 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 230.00 | 31.70 | 35.00 | 34.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 12/18/2024 | 3/7/2025 4:00:00 PM EST |
| 240.00 | 41.60 | 45.70 | 46.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | -0.01 | 3/5/2025 | 3/7/2025 4:00:00 PM EST |
| 250.00 | 51.60 | 55.10 | 57.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 4:00:00 PM EST |
| 260.00 | 61.60 | 65.80 | 17.58 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 3/7/2025 4:00:00 PM EST |
| 270.00 | 71.60 | 76.30 | 105.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 4:00:00 PM EST |
| 280.00 | 81.60 | 85.60 | 85.35 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:00 PM EST |
| 290.00 | 91.60 | 95.80 | 97.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 3/7/2025 4:00:00 PM EST |
| 300.00 | 101.70 | 105.70 | 97.60 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 4:00:00 PM EST |
| 310.00 | 111.60 | 115.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 320.00 | 121.60 | 125.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 330.00 | 131.60 | 135.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 340.00 | 141.60 | 145.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 350.00 | 151.60 | 155.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 360.00 | 161.60 | 165.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 370.00 | 171.60 | 175.90 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 380.00 | 181.60 | 185.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 390.00 | 191.60 | 195.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 400.00 | 201.60 | 205.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 410.00 | 211.60 | 215.70 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |