Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $317.89 as of 11/13/2025 4:31:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 139.90 | 143.00 | 141.45 | % | 0.83 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 175.00 | 133.90 | 138.00 | 135.95 | % | 0.78 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 180.00 | 129.00 | 133.00 | 131.00 | % | 0.73 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 185.00 | 124.00 | 128.00 | 126.00 | % | 0.68 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 190.00 | 119.10 | 123.00 | 121.05 | % | 0.64 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 195.00 | 114.10 | 118.00 | 116.05 | % | 0.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 200.00 | 109.00 | 113.00 | 111.00 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 210.00 | 99.00 | 103.00 | 101.00 | % | 0.48 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 220.00 | 89.90 | 93.10 | 91.50 | 103.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 230.00 | 80.00 | 83.10 | 81.55 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 240.00 | 70.00 | 73.10 | 71.55 | 37.71 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 1:58:54 PM EST |
| 250.00 | 60.00 | 63.10 | 61.55 | 65.35 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 1:58:54 PM EST |
| 260.00 | 49.20 | 53.10 | 51.15 | 47.83 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:54 PM EST |
| 270.00 | 39.60 | 43.20 | 41.40 | 25.17 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.73 | 0.99 | 0.00 | -0.05 | 10/21/2025 | 11/13/2025 1:58:54 PM EST |
| 280.00 | 29.70 | 33.20 | 31.45 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.65 | 0.98 | 0.00 | -0.14 | 11/11/2025 | 11/13/2025 1:58:54 PM EST |
| 290.00 | 20.60 | 23.60 | 22.10 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.45 | 0.93 | 0.01 | -0.22 | 11/11/2025 | 11/13/2025 1:58:54 PM EST |
| 300.00 | 12.00 | 14.80 | 13.40 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.38 | 0.82 | 0.02 | -0.35 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 310.00 | 5.70 | 8.10 | 6.90 | 8.78 | -5.54 | -38.69% | 0.02 | 4 | 64 | 0.32 | 0.63 | 0.03 | -0.40 | 11/13/2025 | 11/13/2025 1:58:54 PM EST |
| 320.00 | 1.95 | 4.20 | 3.08 | 3.70 | -4.18 | -53.05% | 0.01 | 10 | 223 | 0.30 | 0.36 | 0.03 | -0.37 | 11/13/2025 | 11/13/2025 1:58:54 PM EST |
| 330.00 | 0.60 | 1.05 | 0.83 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.30 | 0.17 | 0.02 | -0.25 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 340.00 | 0.15 | 2.05 | 1.10 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.42 | 0.06 | 0.01 | -0.12 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.01 | 0.00 | -0.04 | 11/4/2025 | 11/13/2025 1:58:54 PM EST |
| 360.00 | 0.00 | 1.60 | 0.80 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.75 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/13/2025 1:58:54 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/13/2025 1:58:54 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 1:58:54 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 1:58:54 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:54 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.29 | +0.19 | +190.00% | 0.00 | 1 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:54 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 1:58:54 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.58 | -0.01 | 0.00 | -0.05 | 11/10/2025 | 11/13/2025 1:58:54 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | -0.02 | 0.00 | -0.14 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.43 | -0.07 | 0.01 | -0.22 | 11/12/2025 | 11/13/2025 1:58:54 PM EST |
| 300.00 | 1.45 | 2.00 | 1.73 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.28 | -0.18 | 0.02 | -0.35 | 11/10/2025 | 11/13/2025 1:58:54 PM EST |
| 310.00 | 3.30 | 5.50 | 4.40 | 3.46 | +1.56 | +82.11% | 0.01 | 1 | 36 | 0.31 | -0.37 | 0.03 | -0.40 | 11/13/2025 | 11/13/2025 1:58:54 PM EST |
| 320.00 | 9.40 | 12.00 | 10.70 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | -0.64 | 0.03 | -0.37 | 11/5/2025 | 11/13/2025 1:58:54 PM EST |
| 330.00 | 17.70 | 20.60 | 19.15 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.83 | 0.02 | -0.25 | 11/11/2025 | 11/13/2025 1:58:54 PM EST |
| 340.00 | 27.40 | 30.40 | 28.90 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.94 | 0.01 | -0.12 | 11/5/2025 | 11/13/2025 1:58:54 PM EST |
| 350.00 | 37.20 | 41.30 | 39.25 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 11/13/2025 1:58:54 PM EST | |||
| 360.00 | 47.10 | 51.30 | 49.20 | 55.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 11/13/2025 1:58:54 PM EST |
| 370.00 | 57.10 | 61.30 | 59.20 | 65.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:54 PM EST |
| 380.00 | 67.10 | 71.30 | 69.20 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 390.00 | 77.10 | 81.30 | 79.20 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST | |||
| 400.00 | 87.10 | 91.30 | 89.20 | 78.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 1:58:54 PM EST |
| 410.00 | 97.10 | 101.30 | 99.20 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:54 PM EST |