Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $415.39 as of 1/15/2026 2:02:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 231.50 | 235.90 | 233.70 | % | 1.26 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 190.00 | 226.50 | 230.90 | 228.70 | % | 1.20 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 195.00 | 221.50 | 225.90 | 223.70 | % | 1.15 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 200.00 | 216.50 | 220.90 | 218.70 | % | 1.09 | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 210.00 | 206.50 | 210.90 | 208.70 | % | 0.99 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 220.00 | 196.50 | 200.90 | 198.70 | % | 0.90 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 230.00 | 186.50 | 190.90 | 188.70 | % | 0.82 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 240.00 | 176.50 | 180.90 | 178.70 | % | 0.74 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 250.00 | 167.00 | 170.80 | 168.90 | 97.78 | 0.00 | 0.00% | 0.68 | 0 | 29 | 6.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/15/2026 3:59:58 PM EST |
| 260.00 | 157.00 | 160.80 | 158.90 | 110.80 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/15/2026 3:59:58 PM EST |
| 270.00 | 147.00 | 150.80 | 148.90 | 84.55 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 3:59:58 PM EST |
| 280.00 | 137.00 | 140.80 | 138.90 | 50.77 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/15/2026 3:59:58 PM EST |
| 290.00 | 127.00 | 130.80 | 128.90 | 76.32 | 0.00 | 0.00% | 0.44 | 0 | 15 | 4.61 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/15/2026 3:59:58 PM EST |
| 300.00 | 117.10 | 120.80 | 118.95 | 66.25 | 0.00 | 0.00% | 0.40 | 0 | 15 | 4.30 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/15/2026 3:59:58 PM EST |
| 310.00 | 107.10 | 110.80 | 108.95 | 69.25 | 0.00 | 0.00% | 0.35 | 0 | 17 | 3.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 3:59:58 PM EST |
| 320.00 | 97.10 | 100.80 | 98.95 | 63.20 | 0.00 | 0.00% | 0.31 | 0 | 22 | 3.61 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 3:59:58 PM EST |
| 330.00 | 87.50 | 90.90 | 89.20 | 87.65 | +6.31 | +7.76% | 0.27 | 2 | 41 | 2.97 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 340.00 | 77.70 | 81.00 | 79.35 | 74.00 | 0.00 | 0.00% | 0.23 | 0 | 39 | 2.98 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:58 PM EST |
| 350.00 | 66.90 | 70.90 | 68.90 | 65.60 | -1.20 | -1.80% | 0.20 | 12 | 147 | 2.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 360.00 | 57.50 | 61.00 | 59.25 | 59.72 | +0.92 | +1.57% | 0.16 | 2 | 276 | 2.28 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 370.00 | 47.30 | 50.90 | 49.10 | 42.60 | -9.92 | -18.89% | 0.13 | 1 | 48 | 1.97 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 380.00 | 37.80 | 40.80 | 39.30 | 39.31 | -1.69 | -4.13% | 0.10 | 6 | 125 | 1.70 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 390.00 | 27.60 | 31.00 | 29.30 | 29.00 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.35 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:58 PM EST |
| 400.00 | 17.80 | 21.10 | 19.45 | 14.90 | -4.10 | -21.58% | 0.05 | 22 | 133 | 1.04 | 0.98 | 0.00 | -0.05 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 410.00 | 8.50 | 12.00 | 10.25 | 9.00 | +0.30 | +3.45% | 0.03 | 20 | 30 | 0.75 | 0.85 | 0.02 | -0.62 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 420.00 | 1.75 | 4.10 | 2.93 | 3.40 | +0.65 | +23.64% | 0.01 | 98 | 419 | 0.39 | 0.46 | 0.05 | -1.98 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 430.00 | 0.40 | 0.95 | 0.68 | 0.60 | -1.40 | -70.00% | 0.00 | 47 | 127 | 0.37 | 0.11 | 0.02 | -0.50 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.10 | -25.00% | 0.00 | 12 | 30 | 0.76 | 0.01 | 0.00 | -0.03 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 450.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 37 | 124 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/15/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/15/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/15/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/15/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/15/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/15/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/15/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.40 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.38 | -88.38% | 0.00 | 1 | 56 | 2.35 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 52 | 1.91 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.10 | +0.09 | +900.00% | 0.01 | 1 | 174 | 3.26 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.53 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 76 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 3.10 | 1.55 | 0.77 | -2.69 | -77.75% | 0.00 | 11 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.20 | -0.90 | -81.82% | 0.00 | 23 | 22 | 0.85 | -0.02 | 0.00 | -0.05 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 410.00 | 0.25 | 3.60 | 1.93 | 9.00 | +7.00 | +350.00% | 0.00 | 8 | 19 | 0.57 | -0.15 | 0.02 | -0.62 | 1/15/2026 | 1/15/2026 3:59:58 PM EST |
| 420.00 | 2.20 | 5.00 | 3.60 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.54 | 0.05 | -1.98 | 1/14/2026 | 1/15/2026 3:59:58 PM EST |
| 430.00 | 10.10 | 13.20 | 11.65 | % | 0.03 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.50 | 1/15/2026 3:59:58 PM EST | |||
| 440.00 | 19.40 | 22.50 | 20.95 | % | 0.05 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 1/15/2026 3:59:58 PM EST | |||
| 450.00 | 29.20 | 32.70 | 30.95 | % | 0.07 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/15/2026 3:59:58 PM EST |