Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $320.95 as of 5/27/2026 11:03:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 120.30 | 124.70 | 122.50 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 200.00 | 115.40 | 119.70 | 117.55 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 210.00 | 105.50 | 109.90 | 107.70 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 220.00 | 96.10 | 100.10 | 98.10 | % | 0.45 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 230.00 | 86.30 | 90.40 | 88.35 | % | 0.38 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 240.00 | 76.70 | 80.80 | 78.75 | % | 0.33 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 5/27/2026 4:00:06 PM EST | |||
| 250.00 | 67.30 | 71.40 | 69.35 | % | 0.28 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.07 | 5/27/2026 4:00:06 PM EST | |||
| 260.00 | 58.10 | 62.30 | 60.20 | % | 0.23 | 0 | 1 | 0.35 | 0.91 | 0.00 | -0.09 | 5/27/2026 4:00:06 PM EST | |||
| 270.00 | 49.00 | 53.00 | 51.00 | % | 0.19 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.11 | 5/27/2026 4:00:06 PM EST | |||
| 280.00 | 40.50 | 44.50 | 42.50 | % | 0.15 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.13 | 5/27/2026 4:00:06 PM EST | |||
| 290.00 | 32.50 | 36.60 | 34.55 | 37.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.76 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 300.00 | 25.50 | 29.50 | 27.50 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | 0.69 | 0.01 | -0.17 | 5/11/2026 | 5/27/2026 4:00:06 PM EST |
| 310.00 | 19.70 | 22.80 | 21.25 | 23.67 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.61 | 0.01 | -0.17 | 5/6/2026 | 5/27/2026 4:00:06 PM EST |
| 320.00 | 15.00 | 17.80 | 16.40 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | 0.52 | 0.01 | -0.17 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 330.00 | 10.90 | 13.50 | 12.20 | 12.30 | -2.53 | -17.06% | 0.04 | 1 | 508 | 0.35 | 0.43 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 340.00 | 7.70 | 10.10 | 8.90 | 9.00 | -0.80 | -8.17% | 0.03 | 1 | 12 | 0.35 | 0.35 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 350.00 | 5.40 | 7.50 | 6.45 | 11.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | 0.27 | 0.01 | -0.14 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 360.00 | 3.70 | 5.60 | 4.65 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | 0.21 | 0.01 | -0.13 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 370.00 | 2.05 | 5.20 | 3.63 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.17 | 0.01 | -0.11 | 5/15/2026 | 5/27/2026 4:00:06 PM EST |
| 380.00 | 1.75 | 4.70 | 3.23 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | 0.13 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 390.00 | 0.25 | 4.40 | 2.33 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.38 | 0.10 | 0.00 | -0.08 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 4.40 | 2.20 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | 0.08 | 0.00 | -0.07 | 5/19/2026 | 5/27/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 4.00 | 2.00 | 10.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.05 | 0.00 | -0.04 | 5/4/2026 | 5/27/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 3.90 | 1.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.03 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 3.70 | 1.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/27/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 3.70 | 1.85 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 5/27/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 3.50 | 1.75 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/27/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/27/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 3.50 | 1.75 | 5.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/27/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 510.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 520.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 530.00 | 0.00 | 3.50 | 1.75 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 560.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 570.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 580.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 3.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 3.80 | 1.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.02 | 0.00 | -0.02 | 5/7/2026 | 5/27/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.04 | 0.00 | -0.04 | 3/31/2026 | 5/27/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 4.20 | 2.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.07 | 0.00 | -0.07 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 260.00 | 1.75 | 4.20 | 2.98 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.09 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 270.00 | 2.65 | 4.70 | 3.68 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | -0.13 | 0.00 | -0.11 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 280.00 | 4.00 | 5.80 | 4.90 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.41 | -0.18 | 0.01 | -0.13 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 290.00 | 6.00 | 7.20 | 6.60 | 7.12 | +0.22 | +3.19% | 0.02 | 2 | 2 | 0.39 | -0.24 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 300.00 | 8.90 | 10.50 | 9.70 | 9.87 | +0.87 | +9.67% | 0.03 | 1 | 21 | 0.38 | -0.31 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 310.00 | 12.50 | 15.20 | 13.85 | 13.55 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.39 | -0.39 | 0.01 | -0.17 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 320.00 | 17.10 | 20.00 | 18.55 | 18.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.38 | -0.48 | 0.01 | -0.17 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 330.00 | 22.70 | 26.00 | 24.35 | 27.69 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.38 | -0.57 | 0.01 | -0.17 | 5/8/2026 | 5/27/2026 4:00:06 PM EST |
| 340.00 | 29.70 | 33.00 | 31.35 | 30.57 | +2.93 | +10.61% | 0.09 | 1 | 23 | 0.39 | -0.65 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 350.00 | 37.00 | 40.50 | 38.75 | 38.18 | +3.66 | +10.61% | 0.11 | 1 | 23 | 0.39 | -0.73 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 360.00 | 45.20 | 48.50 | 46.85 | 24.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.40 | -0.79 | 0.01 | -0.13 | 5/1/2026 | 5/27/2026 4:00:06 PM EST |
| 370.00 | 53.70 | 57.50 | 55.60 | 56.70 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.40 | -0.83 | 0.01 | -0.11 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 380.00 | 62.90 | 67.00 | 64.95 | 55.86 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.42 | -0.87 | 0.00 | -0.09 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 390.00 | 72.40 | 76.50 | 74.45 | 25.70 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.49 | -0.90 | 0.00 | -0.08 | 4/14/2026 | 5/27/2026 4:00:06 PM EST |
| 400.00 | 82.10 | 86.00 | 84.05 | 30.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.53 | -0.92 | 0.00 | -0.07 | 4/14/2026 | 5/27/2026 4:00:06 PM EST |
| 410.00 | 91.80 | 95.90 | 93.85 | 32.67 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.56 | -0.95 | 0.00 | -0.04 | 4/8/2026 | 5/27/2026 4:00:06 PM EST |
| 420.00 | 101.70 | 105.80 | 103.75 | % | 0.25 | 0 | 11 | 0.59 | -0.97 | 0.00 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 430.00 | 111.60 | 115.70 | 113.65 | 50.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.63 | -0.98 | 0.00 | -0.02 | 4/20/2026 | 5/27/2026 4:00:06 PM EST |
| 440.00 | 121.60 | 126.00 | 123.80 | % | 0.28 | 0 | 4 | 0.66 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 450.00 | 131.50 | 136.00 | 133.75 | % | 0.30 | 0 | 6 | 0.69 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 460.00 | 141.50 | 146.00 | 143.75 | 130.28 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.01 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 470.00 | 151.50 | 156.00 | 153.75 | 70.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 4/8/2026 | 5/27/2026 4:00:06 PM EST |
| 480.00 | 161.50 | 165.80 | 163.65 | 87.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/27/2026 4:00:06 PM EST |
| 490.00 | 171.50 | 176.00 | 173.75 | % | 0.35 | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 500.00 | 181.50 | 186.00 | 183.75 | % | 0.37 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 510.00 | 191.50 | 196.00 | 193.75 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 520.00 | 201.50 | 206.00 | 203.75 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 530.00 | 211.50 | 216.00 | 213.75 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 540.00 | 221.50 | 226.00 | 223.75 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 550.00 | 231.50 | 236.00 | 233.75 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 560.00 | 241.50 | 246.00 | 243.75 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 570.00 | 251.50 | 256.00 | 253.75 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 580.00 | 261.50 | 266.00 | 263.75 | % | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 590.00 | 271.40 | 275.90 | 273.65 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 600.00 | 281.40 | 285.90 | 283.65 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 620.00 | 301.40 | 305.90 | 303.65 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 640.00 | 321.40 | 325.90 | 323.65 | % | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 660.00 | 341.40 | 345.90 | 343.65 | % | 0.52 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST |