Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $336.50 as of 5/15/2026 7:29:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 174.00 | 178.30 | 176.15 | % | 1.17 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 155.00 | 169.00 | 173.30 | 171.15 | % | 1.10 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 160.00 | 164.00 | 168.30 | 166.15 | % | 1.04 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 165.00 | 159.00 | 163.30 | 161.15 | % | 0.98 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 170.00 | 154.00 | 158.30 | 156.15 | % | 0.92 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 175.00 | 149.00 | 153.70 | 151.35 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 180.00 | 144.00 | 148.70 | 146.35 | % | 0.81 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 185.00 | 139.00 | 143.70 | 141.35 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 190.00 | 134.10 | 138.40 | 136.25 | % | 0.72 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 195.00 | 129.10 | 133.40 | 131.25 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 200.00 | 124.10 | 128.40 | 126.25 | % | 0.63 | 0 | 21 | 1.11 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 210.00 | 114.10 | 118.40 | 116.25 | % | 0.55 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 220.00 | 104.10 | 108.40 | 106.25 | 189.75 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 3:59:53 PM EST |
| 230.00 | 94.10 | 98.80 | 96.45 | % | 0.42 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 240.00 | 84.20 | 88.40 | 86.30 | % | 0.36 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 250.00 | 74.40 | 77.90 | 76.15 | % | 0.30 | 0 | 19 | 0.66 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:53 PM EST | |||
| 260.00 | 64.70 | 68.20 | 66.45 | 105.86 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.59 | 0.96 | 0.00 | -0.05 | 4/24/2026 | 5/15/2026 3:59:53 PM EST |
| 270.00 | 55.50 | 58.60 | 57.05 | % | 0.21 | 0 | 2 | 0.54 | 0.94 | 0.00 | -0.07 | 5/15/2026 3:59:53 PM EST | |||
| 280.00 | 46.20 | 49.40 | 47.80 | 59.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.36 | 0.90 | 0.00 | -0.10 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 290.00 | 37.30 | 39.80 | 38.55 | 43.55 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.35 | 0.85 | 0.01 | -0.13 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 300.00 | 28.70 | 32.70 | 30.70 | 112.00 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.36 | 0.78 | 0.01 | -0.16 | 3/23/2026 | 5/15/2026 3:59:53 PM EST |
| 310.00 | 21.50 | 25.10 | 23.30 | 25.76 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.36 | 0.69 | 0.01 | -0.18 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 320.00 | 16.30 | 17.60 | 16.95 | 17.50 | -6.07 | -25.76% | 0.05 | 10 | 31 | 0.35 | 0.59 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 330.00 | 11.50 | 12.60 | 12.05 | 12.00 | -5.87 | -32.85% | 0.04 | 6 | 41 | 0.35 | 0.47 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 340.00 | 7.40 | 8.50 | 7.95 | 9.05 | -3.95 | -30.39% | 0.02 | 11 | 82 | 0.34 | 0.36 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 350.00 | 4.90 | 6.00 | 5.45 | 6.18 | -3.62 | -36.94% | 0.02 | 7 | 136 | 0.35 | 0.27 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 360.00 | 3.20 | 4.20 | 3.70 | 4.10 | -2.40 | -36.93% | 0.01 | 2 | 28 | 0.36 | 0.19 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 370.00 | 1.95 | 4.00 | 2.98 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.39 | 0.14 | 0.01 | -0.12 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 380.00 | 1.15 | 2.95 | 2.05 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.39 | 0.10 | 0.00 | -0.09 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 390.00 | 0.75 | 2.95 | 1.85 | 2.05 | +0.20 | +10.82% | 0.00 | 5 | 81 | 0.42 | 0.07 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 3.90 | 1.95 | 0.81 | -0.77 | -48.74% | 0.00 | 1 | 495 | 0.58 | 0.04 | 0.00 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 3.80 | 1.90 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.02 | 0.00 | -0.03 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 3.70 | 1.85 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/15/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.66 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 3.60 | 1.80 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.50 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.40 | 1.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 3:59:53 PM EST |
| 470.00 | 0.00 | 3.70 | 1.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 3.50 | 1.75 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 3.70 | 1.85 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 560.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 3.60 | 1.80 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 6 | 0.63 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 260.00 | 0.10 | 2.00 | 1.05 | 0.50 | -0.30 | -37.50% | 0.00 | 1 | 40 | 0.44 | -0.04 | 0.00 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 270.00 | 0.75 | 1.60 | 1.18 | 1.25 | -1.41 | -53.01% | 0.00 | 1 | 11 | 0.42 | -0.06 | 0.00 | -0.07 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 280.00 | 1.60 | 2.40 | 2.00 | 2.03 | +0.66 | +48.18% | 0.01 | 16 | 42 | 0.41 | -0.10 | 0.00 | -0.10 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 290.00 | 2.65 | 3.70 | 3.18 | 3.21 | +0.91 | +39.57% | 0.01 | 14 | 44 | 0.39 | -0.15 | 0.01 | -0.13 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 300.00 | 4.50 | 5.40 | 4.95 | 5.04 | +1.36 | +36.96% | 0.02 | 1 | 62 | 0.38 | -0.22 | 0.01 | -0.16 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 310.00 | 7.00 | 8.00 | 7.50 | 7.50 | +2.60 | +53.07% | 0.02 | 2 | 36 | 0.36 | -0.31 | 0.01 | -0.18 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 320.00 | 10.50 | 11.70 | 11.10 | 11.97 | +1.31 | +12.29% | 0.03 | 1 | 60 | 0.35 | -0.41 | 0.01 | -0.20 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 330.00 | 15.50 | 16.60 | 16.05 | 12.12 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.35 | -0.53 | 0.01 | -0.20 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 340.00 | 21.10 | 23.40 | 22.25 | 17.30 | +1.25 | +7.79% | 0.07 | 1 | 38 | 0.35 | -0.64 | 0.01 | -0.19 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 350.00 | 28.00 | 32.00 | 30.00 | 29.30 | +7.15 | +32.28% | 0.09 | 2 | 32 | 0.36 | -0.73 | 0.01 | -0.17 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 360.00 | 36.40 | 39.30 | 37.85 | 37.10 | +5.40 | +17.04% | 0.11 | 1 | 37 | 0.35 | -0.81 | 0.01 | -0.14 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 370.00 | 45.80 | 49.00 | 47.40 | 44.85 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.39 | -0.86 | 0.01 | -0.12 | 5/5/2026 | 5/15/2026 3:59:53 PM EST |
| 380.00 | 54.70 | 58.10 | 56.40 | 49.80 | +31.30 | +169.19% | 0.15 | 1 | 41 | 0.36 | -0.90 | 0.00 | -0.09 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 390.00 | 64.30 | 67.60 | 65.95 | 70.69 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.50 | -0.93 | 0.00 | -0.07 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 400.00 | 74.00 | 77.50 | 75.75 | 72.90 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.57 | -0.96 | 0.00 | -0.04 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 410.00 | 83.80 | 87.40 | 85.60 | 60.55 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.61 | -0.98 | 0.00 | -0.03 | 4/28/2026 | 5/15/2026 3:59:53 PM EST |
| 420.00 | 93.60 | 97.20 | 95.40 | 37.60 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.64 | -0.99 | 0.00 | -0.02 | 4/6/2026 | 5/15/2026 3:59:53 PM EST |
| 430.00 | 103.10 | 107.00 | 105.05 | % | 0.24 | 0 | 4 | 0.69 | -0.99 | 0.00 | -0.01 | 5/15/2026 3:59:53 PM EST | |||
| 440.00 | 112.50 | 117.10 | 114.80 | 67.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.72 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 5/15/2026 3:59:53 PM EST |
| 450.00 | 122.70 | 127.00 | 124.85 | 65.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.74 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 5/15/2026 3:59:53 PM EST |
| 460.00 | 132.60 | 136.90 | 134.75 | 124.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:53 PM EST |
| 470.00 | 142.60 | 146.90 | 144.75 | 134.50 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:53 PM EST |
| 480.00 | 152.60 | 156.90 | 154.75 | % | 0.32 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 490.00 | 162.50 | 166.80 | 164.65 | % | 0.34 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 500.00 | 172.50 | 176.80 | 174.65 | % | 0.35 | 0 | 6 | 0.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 510.00 | 182.50 | 186.80 | 184.65 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 520.00 | 192.50 | 196.80 | 194.65 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 540.00 | 212.40 | 216.70 | 214.55 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 560.00 | 232.40 | 236.70 | 234.55 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 580.00 | 252.00 | 256.70 | 254.35 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 600.00 | 272.30 | 276.60 | 274.45 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 620.00 | 292.30 | 296.60 | 294.45 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 640.00 | 312.00 | 316.60 | 314.30 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 660.00 | 332.20 | 336.50 | 334.35 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST |