Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $233.18 as of 5/5/2025 8:18:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 141.70 | 145.40 | 136.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 136.70 | 140.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 131.80 | 135.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 126.60 | 130.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 121.70 | 125.50 | 60.25 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 116.80 | 120.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 111.60 | 115.50 | 56.51 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 106.90 | 110.50 | 74.22 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 101.80 | 105.50 | 46.20 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 96.90 | 100.60 | 71.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 91.90 | 95.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 86.90 | 90.60 | 29.06 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 81.90 | 85.70 | 80.07 | 0.00 | 0.00% | 0 | 64 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 77.00 | 80.70 | 21.79 | 0.00 | 0.00% | 0 | 42 | 0.90 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 72.00 | 75.70 | 19.28 | 0.00 | 0.00% | 0 | 43 | 0.75 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 67.10 | 70.80 | 32.20 | 0.00 | 0.00% | 0 | 38 | 0.79 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 62.10 | 66.10 | 50.70 | 0.00 | 0.00% | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 57.00 | 61.20 | 52.20 | 0.00 | 0.00% | 0 | 384 | 0.71 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 52.60 | 56.30 | 45.50 | 0.00 | 0.00% | 0 | 56 | 0.65 | 0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 47.40 | 51.10 | 46.11 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.96 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 42.50 | 46.30 | 37.85 | 0.00 | 0.00% | 0 | 78 | 0.51 | 0.93 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 37.70 | 41.40 | 35.30 | 0.00 | 0.00% | 0 | 113 | 0.36 | 0.91 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 33.50 | 36.80 | 32.90 | -0.10 | -0.31% | 2 | 148 | 0.44 | 0.88 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 24.00 | 27.70 | 26.50 | +3.70 | +16.23% | 2 | 74 | 0.32 | 0.81 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 16.40 | 17.90 | 17.63 | +3.53 | +25.04% | 3 | 815 | 0.28 | 0.72 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 9.90 | 11.30 | 10.81 | +1.01 | +10.31% | 13 | 173 | 0.27 | 0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 5.60 | 6.30 | 6.30 | +0.94 | +17.54% | 18 | 195 | 0.27 | 0.40 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 1.85 | 4.50 | 3.00 | +0.60 | +25.00% | 2 | 173 | 0.27 | 0.23 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 1.15 | 1.80 | 1.35 | +0.01 | +0.75% | 9 | 36 | 0.27 | 0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 270.00 | 0.60 | 0.90 | 0.70 | +0.10 | +16.67% | 3 | 236 | 0.28 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.03 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 300.00 | 0.15 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.95 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 1.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.15 | 0.09 | -0.04 | -30.77% | 10 | 47 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.55 | 0.24 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.90 | 3.30 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.70 | 0.81 | 0.00 | 0.00% | 0 | 93 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.65 | 0.50 | -0.14 | -21.88% | 1 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 117 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 212 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 131 | 0.62 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.95 | 4.40 | 0.00 | 0.00% | 0 | 210 | 0.59 | -0.02 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.30 | 1.35 | 1.92 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.04 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.40 | 1.10 | -0.05 | -4.35% | 10 | 130 | 0.39 | -0.07 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.30 | 1.75 | 1.38 | 0.00 | 0.00% | 0 | 72 | 0.36 | -0.09 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 68 | 0.33 | -0.12 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.70 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 84 | 0.33 | -0.19 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 3.60 | 5.10 | 4.41 | -1.49 | -25.26% | 9 | 185 | 0.30 | -0.28 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 6.70 | 9.90 | 7.81 | -3.89 | -33.25% | 6 | 17 | 0.30 | -0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 11.20 | 14.20 | 13.20 | -5.60 | -29.79% | 1 | 7 | 0.27 | -0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 18.00 | 21.60 | 85.21 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.07 | 2/7/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 26.30 | 30.00 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.05 | 10/30/2024 | 5/5/2025 4:00:01 PM EST |
| 270.00 | 35.90 | 39.40 | % | 0 | 0 | 0.25 | -0.93 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 45.60 | 49.20 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 55.40 | 59.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 65.40 | 69.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 75.30 | 79.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 320.00 | 85.20 | 88.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 330.00 | 95.20 | 99.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 105.10 | 108.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 350.00 | 115.10 | 118.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 360.00 | 125.10 | 128.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 135.00 | 138.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 380.00 | 145.00 | 148.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 390.00 | 154.70 | 158.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |