Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $441.17 as of 2/24/2026 8:04:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 195.50 | 200.10 | 197.80 | % | 0.79 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 260.00 | 185.50 | 190.20 | 187.85 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 270.00 | 175.60 | 180.30 | 177.95 | % | 0.66 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 280.00 | 165.70 | 170.30 | 168.00 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 290.00 | 155.80 | 160.40 | 158.10 | % | 0.55 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 300.00 | 146.00 | 150.60 | 148.30 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 310.00 | 136.10 | 140.70 | 138.40 | % | 0.45 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 320.00 | 126.30 | 131.00 | 128.65 | % | 0.40 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:21 PM EST | |||
| 330.00 | 116.80 | 120.00 | 118.40 | % | 0.36 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 2/24/2026 4:00:21 PM EST | |||
| 340.00 | 107.20 | 110.50 | 108.85 | 108.65 | % | 0.32 | 1 | 0 | 0.52 | 0.96 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 350.00 | 97.80 | 101.00 | 99.40 | 94.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.47 | 0.94 | 0.00 | -0.10 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 360.00 | 88.60 | 91.90 | 90.25 | 83.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.46 | 0.93 | 0.00 | -0.12 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 370.00 | 79.60 | 82.90 | 81.25 | 74.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.37 | 0.90 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 380.00 | 70.90 | 74.30 | 72.60 | 60.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.38 | 0.87 | 0.00 | -0.16 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 390.00 | 63.00 | 65.50 | 64.25 | 64.10 | +11.70 | +22.33% | 0.16 | 5 | 16 | 0.38 | 0.84 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 400.00 | 55.10 | 58.10 | 56.60 | 56.75 | +6.95 | +13.96% | 0.14 | 1 | 15 | 0.39 | 0.80 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 410.00 | 47.50 | 50.70 | 49.10 | 44.29 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.39 | 0.75 | 0.00 | -0.22 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 420.00 | 40.50 | 43.80 | 42.15 | 40.01 | +2.56 | +6.84% | 0.10 | 8 | 29 | 0.39 | 0.70 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 430.00 | 34.40 | 37.50 | 35.95 | 31.11 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | 0.64 | 0.01 | -0.25 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 440.00 | 28.60 | 32.00 | 30.30 | 27.40 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.39 | 0.58 | 0.01 | -0.26 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 450.00 | 24.90 | 26.60 | 25.75 | 26.40 | +4.85 | +22.51% | 0.06 | 23 | 34 | 0.39 | 0.52 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 460.00 | 19.40 | 22.30 | 20.85 | 17.33 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.46 | 0.01 | -0.25 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 470.00 | 15.80 | 18.30 | 17.05 | 14.50 | +0.05 | +0.35% | 0.04 | 1 | 6 | 0.38 | 0.40 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 480.00 | 12.40 | 14.90 | 13.65 | 13.90 | +1.25 | +9.89% | 0.03 | 2 | 1 | 0.38 | 0.34 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 490.00 | 9.70 | 12.50 | 11.10 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.38 | 0.29 | 0.01 | -0.22 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 500.00 | 7.50 | 10.10 | 8.80 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | 0.25 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 510.00 | 5.50 | 9.20 | 7.35 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.00 | -0.18 | 2/24/2026 4:00:21 PM EST | |||
| 520.00 | 4.00 | 7.70 | 5.85 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.17 | 0.00 | -0.16 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 530.00 | 3.00 | 6.50 | 4.75 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.00 | -0.14 | 2/24/2026 4:00:21 PM EST | |||
| 540.00 | 2.00 | 4.70 | 3.35 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.12 | 0.00 | -0.12 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 550.00 | 1.35 | 4.00 | 2.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.09 | 0.00 | -0.11 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 560.00 | 0.50 | 4.60 | 2.55 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.09 | 2/24/2026 4:00:21 PM EST | |||
| 570.00 | 0.40 | 4.40 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.08 | 2/24/2026 4:00:21 PM EST | |||
| 580.00 | 0.05 | 4.10 | 2.08 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.07 | 2/24/2026 4:00:21 PM EST | |||
| 590.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.05 | 2/24/2026 4:00:21 PM EST | |||
| 600.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 2/24/2026 4:00:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:21 PM EST |
| 320.00 | 0.00 | 3.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.02 | 0.00 | -0.03 | 2/12/2026 | 2/24/2026 4:00:21 PM EST |
| 330.00 | 0.00 | 2.95 | 1.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.03 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.04 | 0.00 | -0.06 | 2/6/2026 | 2/24/2026 4:00:21 PM EST |
| 350.00 | 0.15 | 3.50 | 1.83 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.06 | 0.00 | -0.10 | 2/13/2026 | 2/24/2026 4:00:21 PM EST |
| 360.00 | 0.50 | 5.00 | 2.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.07 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 370.00 | 1.65 | 4.80 | 3.23 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.10 | 0.00 | -0.14 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 380.00 | 2.80 | 6.00 | 4.40 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.13 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 390.00 | 5.00 | 7.50 | 6.25 | 8.52 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.41 | -0.16 | 0.00 | -0.18 | 2/23/2026 | 2/24/2026 4:00:21 PM EST |
| 400.00 | 6.90 | 9.50 | 8.20 | 8.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.40 | -0.20 | 0.00 | -0.20 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 410.00 | 9.10 | 12.00 | 10.55 | 13.48 | +0.68 | +5.32% | 0.03 | 5 | 33 | 0.39 | -0.25 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 420.00 | 12.30 | 15.10 | 13.70 | 14.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.30 | 0.01 | -0.24 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 430.00 | 15.70 | 18.90 | 17.30 | 26.71 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.36 | 0.01 | -0.25 | 2/18/2026 | 2/24/2026 4:00:21 PM EST |
| 440.00 | 20.30 | 23.50 | 21.90 | 29.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.01 | -0.26 | 2/19/2026 | 2/24/2026 4:00:21 PM EST |
| 450.00 | 25.40 | 28.50 | 26.95 | 26.50 | % | 0.06 | 2 | 0 | 0.39 | -0.48 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 460.00 | 31.10 | 34.00 | 32.55 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.25 | 2/24/2026 4:00:21 PM EST | |||
| 470.00 | 37.40 | 40.30 | 38.85 | % | 0.08 | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.25 | 2/24/2026 4:00:21 PM EST | |||
| 480.00 | 44.10 | 47.20 | 45.65 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.01 | -0.23 | 2/24/2026 4:00:21 PM EST | |||
| 490.00 | 51.50 | 54.80 | 53.15 | 111.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | -0.71 | 0.01 | -0.22 | 2/5/2026 | 2/24/2026 4:00:21 PM EST |
| 500.00 | 58.50 | 62.90 | 60.70 | % | 0.12 | 0 | 0 | 0.39 | -0.75 | 0.00 | -0.20 | 2/24/2026 4:00:21 PM EST | |||
| 510.00 | 67.00 | 71.00 | 69.00 | % | 0.14 | 0 | 0 | 0.39 | -0.79 | 0.00 | -0.18 | 2/24/2026 4:00:21 PM EST | |||
| 520.00 | 76.00 | 79.60 | 77.80 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.16 | 2/24/2026 4:00:21 PM EST | |||
| 530.00 | 84.50 | 88.60 | 86.55 | % | 0.16 | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.14 | 2/24/2026 4:00:21 PM EST | |||
| 540.00 | 94.00 | 97.70 | 95.85 | % | 0.18 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.12 | 2/24/2026 4:00:21 PM EST | |||
| 550.00 | 103.50 | 107.10 | 105.30 | % | 0.19 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.11 | 2/24/2026 4:00:21 PM EST | |||
| 560.00 | 113.00 | 116.70 | 114.85 | % | 0.21 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.09 | 2/24/2026 4:00:21 PM EST | |||
| 570.00 | 122.00 | 126.40 | 124.20 | % | 0.22 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.08 | 2/24/2026 4:00:21 PM EST | |||
| 580.00 | 132.00 | 136.20 | 134.10 | % | 0.23 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.07 | 2/24/2026 4:00:21 PM EST | |||
| 590.00 | 141.50 | 146.10 | 143.80 | % | 0.24 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 2/24/2026 4:00:21 PM EST | |||
| 600.00 | 151.50 | 156.00 | 153.75 | % | 0.26 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 2/24/2026 4:00:21 PM EST |