Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $224.74 as of 5/27/2025 3:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 80.40 | 84.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 75.40 | 78.80 | 76.61 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 155.00 | 70.50 | 73.80 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 65.40 | 69.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 61.00 | 63.60 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 55.50 | 58.70 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 50.70 | 53.60 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 45.80 | 50.10 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 41.10 | 44.40 | % | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 37.20 | 39.50 | % | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 195.00 | 31.90 | 35.40 | % | 0 | 0 | 0.36 | 0.87 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 28.30 | 30.90 | % | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 210.00 | 19.90 | 21.80 | % | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.08 | 5/27/2025 2:58:58 PM EST | |||
| 220.00 | 13.60 | 14.80 | % | 0 | 0 | 0.30 | 0.63 | 0.02 | -0.09 | 5/27/2025 2:58:58 PM EST | |||
| 230.00 | 8.10 | 9.00 | 7.90 | -0.20 | -2.47% | 1 | 26 | 0.30 | 0.46 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 4.20 | 4.90 | 4.52 | +0.12 | +2.73% | 1 | 7 | 0.29 | 0.30 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 250.00 | 2.00 | 2.50 | 2.36 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.18 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 260.00 | 0.00 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.12 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 270.00 | 0.00 | 1.70 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.04 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 340.00 | 0.00 | 2.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 0.25 | 0.75 | 0.40 | -0.09 | -18.37% | 1 | 1 | 0.43 | -0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 175.00 | 0.10 | 1.95 | % | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 180.00 | 0.25 | 2.05 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 185.00 | 0.70 | 2.40 | % | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 190.00 | 0.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.11 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 195.00 | 1.30 | 2.05 | % | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 200.00 | 1.80 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.16 | 0.01 | -0.07 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 210.00 | 3.50 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.24 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 220.00 | 6.30 | 6.90 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.37 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 230.00 | 10.50 | 11.60 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.54 | 0.02 | -0.08 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 240.00 | 16.70 | 19.30 | % | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.07 | 5/27/2025 2:58:58 PM EST | |||
| 250.00 | 24.30 | 27.10 | % | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 260.00 | 32.20 | 36.20 | % | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 270.00 | 42.60 | 45.90 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 280.00 | 52.30 | 55.90 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 290.00 | 62.20 | 65.70 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 300.00 | 72.60 | 75.80 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 310.00 | 82.20 | 85.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 320.00 | 92.10 | 95.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 330.00 | 102.30 | 105.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 340.00 | 111.60 | 115.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |