Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $252.08 as of 7/4/2025 1:17:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 105.20 | 109.30 | 107.25 | % | 0.74 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 150.00 | 100.20 | 104.30 | 102.25 | 95.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 155.00 | 95.40 | 99.30 | 97.35 | % | 0.63 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 160.00 | 90.20 | 94.30 | 92.25 | % | 0.58 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 165.00 | 85.50 | 89.30 | 87.40 | % | 0.53 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 170.00 | 80.40 | 84.30 | 82.35 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 175.00 | 75.30 | 79.30 | 77.30 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 180.00 | 70.40 | 74.30 | 72.35 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 185.00 | 65.30 | 69.40 | 67.35 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 190.00 | 60.20 | 64.40 | 62.30 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 195.00 | 55.60 | 59.40 | 57.50 | % | 0.29 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 200.00 | 50.30 | 54.40 | 52.35 | % | 0.26 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 210.00 | 40.40 | 44.50 | 42.45 | 26.71 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:07 PM EST |
| 220.00 | 31.10 | 34.70 | 32.90 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.58 | 0.99 | 0.00 | -0.03 | 6/27/2025 | 7/3/2025 12:59:07 PM EST |
| 230.00 | 21.70 | 24.40 | 23.05 | 22.80 | +9.30 | +68.89% | 0.10 | 3 | 124 | 0.48 | 0.95 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 240.00 | 13.10 | 15.60 | 14.35 | 14.00 | +1.93 | +15.99% | 0.06 | 4 | 239 | 0.30 | 0.84 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 250.00 | 5.40 | 7.50 | 6.45 | 6.55 | +0.85 | +14.92% | 0.03 | 5 | 101 | 0.25 | 0.59 | 0.03 | -0.17 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 260.00 | 1.15 | 2.25 | 1.70 | 1.55 | +0.25 | +19.24% | 0.01 | 40 | 35 | 0.22 | 0.27 | 0.03 | -0.13 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 270.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.29 | 0.07 | 0.01 | -0.05 | 6/30/2025 | 7/3/2025 12:59:07 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 7/3/2025 12:59:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:59:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:59:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:07 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:59:07 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:59:07 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 210.00 | 0.10 | 2.30 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:07 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 230.00 | 0.20 | 1.60 | 0.90 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.35 | -0.05 | 0.01 | -0.07 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 240.00 | 1.05 | 2.50 | 1.78 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.16 | 0.02 | -0.12 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 250.00 | 3.50 | 5.00 | 4.25 | 11.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.41 | 0.03 | -0.17 | 6/26/2025 | 7/3/2025 12:59:07 PM EST |
| 260.00 | 7.40 | 11.30 | 9.35 | % | 0.04 | 0 | 0 | 0.33 | -0.73 | 0.03 | -0.13 | 7/3/2025 12:59:07 PM EST | |||
| 270.00 | 16.10 | 19.60 | 17.85 | % | 0.07 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.05 | 7/3/2025 12:59:07 PM EST | |||
| 280.00 | 25.90 | 29.90 | 27.90 | % | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:07 PM EST | |||
| 290.00 | 35.90 | 40.10 | 38.00 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 300.00 | 45.90 | 50.10 | 48.00 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 310.00 | 55.90 | 60.00 | 57.95 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 320.00 | 65.90 | 69.90 | 67.90 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 330.00 | 75.90 | 80.10 | 78.00 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 340.00 | 85.90 | 89.90 | 87.90 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST |