Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $269.98 as of 8/22/2025 8:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 177.80 | 181.70 | 179.75 | % | 2.00 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 95.00 | 172.80 | 176.70 | 174.75 | % | 1.84 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 100.00 | 167.80 | 171.70 | 169.75 | % | 1.70 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 105.00 | 162.80 | 166.70 | 164.75 | % | 1.57 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 110.00 | 157.90 | 161.70 | 159.80 | % | 1.45 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 115.00 | 152.90 | 156.70 | 154.80 | % | 1.35 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 120.00 | 147.80 | 151.70 | 149.75 | 42.50 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 142.90 | 146.60 | 144.75 | % | 1.16 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 130.00 | 137.90 | 141.70 | 139.80 | % | 1.08 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 135.00 | 132.90 | 136.70 | 134.80 | % | 1.00 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 140.00 | 127.90 | 131.70 | 129.80 | % | 0.93 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 145.00 | 122.90 | 126.70 | 124.80 | 62.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 117.90 | 121.70 | 119.80 | 73.80 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 112.90 | 116.70 | 114.80 | 25.60 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 107.90 | 111.80 | 109.85 | 124.00 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 102.90 | 106.70 | 104.80 | 36.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 97.90 | 101.80 | 99.85 | 50.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 92.90 | 96.70 | 94.80 | 50.80 | 0.00 | 0.00% | 0.54 | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 87.90 | 91.70 | 89.80 | 81.15 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.06 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 82.90 | 86.60 | 84.75 | 47.66 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 77.90 | 81.60 | 79.75 | 52.00 | 0.00 | 0.00% | 0.42 | 0 | 43 | 0.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 72.90 | 76.70 | 74.80 | 74.93 | +31.73 | +73.45% | 0.38 | 1 | 29 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 67.90 | 71.70 | 69.80 | 65.40 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 57.90 | 61.60 | 59.75 | 73.42 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.72 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 47.90 | 51.70 | 49.80 | 49.55 | +2.05 | +4.32% | 0.23 | 1 | 158 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 38.20 | 41.80 | 40.00 | 43.60 | 0.00 | 0.00% | 0.17 | 0 | 90 | 0.52 | 0.99 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 28.20 | 32.00 | 30.10 | 27.70 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.42 | 0.95 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 19.10 | 22.70 | 20.90 | 22.30 | +3.23 | +16.94% | 0.08 | 7 | 314 | 0.35 | 0.86 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 11.20 | 13.70 | 12.45 | 13.10 | +4.20 | +47.20% | 0.05 | 6 | 155 | 0.22 | 0.72 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 5.70 | 7.10 | 6.40 | 7.50 | +1.50 | +25.00% | 0.02 | 6 | 131 | 0.22 | 0.50 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 2.40 | 3.20 | 2.80 | 2.70 | +0.05 | +1.89% | 0.01 | 12 | 120 | 0.22 | 0.28 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 0.65 | 1.80 | 1.23 | 1.05 | -0.15 | -12.50% | 0.00 | 11 | 72 | 0.23 | 0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.50 | -0.40 | -44.45% | 0.00 | 4 | 2,128 | 0.33 | 0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.02 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.35 | +233.34% | 0.00 | 8 | 1,537 | 0.40 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.47 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 0.65 | -0.40 | -38.10% | 0.00 | 3 | 686 | 0.40 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 250.00 | 0.95 | 1.85 | 1.40 | 1.32 | -0.63 | -32.31% | 0.01 | 5 | 139 | 0.26 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 260.00 | 2.80 | 3.60 | 3.20 | 3.25 | -1.25 | -27.78% | 0.01 | 3 | 86 | 0.24 | -0.28 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 270.00 | 6.50 | 7.90 | 7.20 | 6.40 | -2.40 | -27.28% | 0.03 | 1 | 25 | 0.24 | -0.50 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 4:00:05 PM EST |
| 280.00 | 11.70 | 15.10 | 13.40 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | -0.72 | 0.02 | -0.10 | 8/19/2025 | 8/22/2025 4:00:05 PM EST |
| 290.00 | 20.20 | 24.00 | 22.10 | % | 0.08 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.07 | 8/22/2025 4:00:05 PM EST | |||
| 300.00 | 29.60 | 33.50 | 31.55 | % | 0.11 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.04 | 8/22/2025 4:00:05 PM EST | |||
| 310.00 | 39.50 | 43.30 | 41.40 | % | 0.13 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 8/22/2025 4:00:05 PM EST | |||
| 320.00 | 49.40 | 53.20 | 51.30 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 330.00 | 59.50 | 63.20 | 61.35 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |