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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 96.60 | 100.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 91.40 | 95.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 86.60 | 90.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 81.60 | 85.50 | 68.84 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 76.40 | 80.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 71.60 | 75.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 66.60 | 70.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 61.50 | 65.40 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 56.70 | 60.40 | 28.40 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 51.70 | 55.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 46.70 | 50.40 | 29.20 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 41.70 | 45.70 | 41.10 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 36.70 | 40.60 | 28.91 | 0.00 | 0.00% | 0 | 14 | 0.89 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 31.90 | 35.20 | 30.75 | 0.00 | 0.00% | 0 | 240 | 0.62 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 22.10 | 25.80 | 24.09 | +2.84 | +13.37% | 1 | 203 | 0.50 | 0.95 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 13.50 | 15.40 | 14.80 | +2.10 | +16.54% | 7 | 259 | 0.31 | 0.84 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 5.70 | 7.40 | 6.57 | +0.63 | +10.61% | 8 | 772 | 0.28 | 0.62 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 1.60 | 4.30 | 2.25 | +0.21 | +10.30% | 7 | 163 | 0.34 | 0.32 | 0.03 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 0.35 | 1.75 | 0.73 | 0.00 | 0.00% | 3 | 207 | 0.36 | 0.11 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.03 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | -0.46 | -90.20% | 6 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.40 | 1.02 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 43 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.70 | 0.05 | -0.03 | -37.50% | 2 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.00 | 0.05 | -0.20 | -80.00% | 2 | 84 | 0.50 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 130 | 0.69 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.50 | 0.40 | -0.15 | -27.28% | 1 | 53 | 0.54 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.50 | 0.70 | -0.20 | -22.23% | 43 | 88 | 0.39 | -0.05 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.90 | 1.23 | -1.06 | -46.29% | 37 | 37 | 0.33 | -0.16 | 0.02 | -0.18 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 230.00 | 1.50 | 3.70 | 3.98 | -1.02 | -20.40% | 17 | 55 | 0.26 | -0.38 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 240.00 | 6.80 | 10.70 | 12.31 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.68 | 0.03 | -0.21 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 250.00 | 15.40 | 19.00 | 31.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.89 | 0.02 | -0.12 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 260.00 | 24.90 | 28.70 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 270.00 | 34.90 | 38.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 280.00 | 44.70 | 48.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 54.80 | 58.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 64.90 | 68.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 74.80 | 78.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |