Options Chain for HUNTINGTON INGALLS INDS INC COM (HII) - $317.55 as of 5/22/2026 2:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 168.50 | 172.70 | 170.60 | % | 1.14 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 155.00 | 163.30 | 167.70 | 165.50 | % | 1.07 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 160.00 | 158.30 | 162.80 | 160.55 | % | 1.00 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 165.00 | 153.30 | 157.70 | 155.50 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 170.00 | 148.30 | 152.70 | 150.50 | % | 0.89 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 175.00 | 143.30 | 147.70 | 145.50 | % | 0.83 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 180.00 | 138.30 | 142.80 | 140.55 | % | 0.78 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 185.00 | 133.30 | 137.70 | 135.50 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 190.00 | 128.30 | 132.70 | 130.50 | % | 0.69 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 195.00 | 123.30 | 127.70 | 125.50 | % | 0.64 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 200.00 | 118.30 | 122.70 | 120.50 | % | 0.60 | 0 | 21 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 210.00 | 108.30 | 112.70 | 110.50 | % | 0.53 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 220.00 | 98.30 | 102.70 | 100.50 | 189.75 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:09 PM EST |
| 230.00 | 88.30 | 92.70 | 90.50 | % | 0.39 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 240.00 | 78.70 | 82.70 | 80.70 | % | 0.34 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 250.00 | 68.90 | 72.80 | 70.85 | % | 0.28 | 0 | 19 | 0.73 | 0.99 | 0.00 | -0.02 | 5/22/2026 4:00:09 PM EST | |||
| 260.00 | 59.00 | 62.50 | 60.75 | 105.86 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.65 | 0.97 | 0.00 | -0.04 | 4/24/2026 | 5/22/2026 4:00:09 PM EST |
| 270.00 | 49.50 | 52.70 | 51.10 | % | 0.19 | 0 | 2 | 0.57 | 0.93 | 0.00 | -0.08 | 5/22/2026 4:00:09 PM EST | |||
| 280.00 | 40.30 | 43.50 | 41.90 | 42.05 | -16.95 | -28.73% | 0.15 | 4 | 18 | 0.52 | 0.88 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 290.00 | 31.50 | 34.80 | 33.15 | 43.55 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.38 | 0.83 | 0.01 | -0.16 | 5/12/2026 | 5/22/2026 4:00:09 PM EST |
| 300.00 | 24.70 | 26.20 | 25.45 | 112.00 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.39 | 0.75 | 0.01 | -0.19 | 3/23/2026 | 5/22/2026 4:00:09 PM EST |
| 310.00 | 17.40 | 19.40 | 18.40 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.38 | 0.64 | 0.01 | -0.21 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 320.00 | 11.40 | 13.60 | 12.50 | 13.00 | 0.00 | 0.00% | 0.04 | 20 | 30 | 0.36 | 0.52 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 330.00 | 7.20 | 9.30 | 8.25 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.36 | 0.39 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 340.00 | 4.30 | 6.00 | 5.15 | 5.00 | -0.18 | -3.48% | 0.02 | 2 | 109 | 0.35 | 0.29 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 350.00 | 2.65 | 4.00 | 3.33 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.36 | 0.21 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 360.00 | 1.55 | 3.00 | 2.28 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.38 | 0.15 | 0.01 | -0.14 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 370.00 | 0.95 | 2.75 | 1.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.41 | 0.10 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 380.00 | 0.35 | 1.75 | 1.05 | 0.75 | -0.25 | -25.00% | 0.00 | 2 | 105 | 0.40 | 0.07 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.49 | 0.04 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 3.70 | 1.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.69 | 0.02 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.56 | 0.02 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 1.10 | 0.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/22/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 2.90 | 1.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.78 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 3.60 | 1.80 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:09 PM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 2.40 | 1.20 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 3.50 | 1.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 3.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:09 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 620.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.05 | 1.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.05 | 1.03 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | -0.03 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:09 PM EST |
| 270.00 | 0.70 | 4.00 | 2.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.07 | 0.00 | -0.08 | 5/15/2026 | 5/22/2026 4:00:09 PM EST |
| 280.00 | 1.55 | 3.00 | 2.28 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.43 | -0.12 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 290.00 | 3.20 | 4.30 | 3.75 | 3.90 | +0.40 | +11.43% | 0.01 | 1 | 70 | 0.42 | -0.17 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 300.00 | 4.30 | 6.40 | 5.35 | 5.20 | +1.15 | +28.40% | 0.02 | 6 | 67 | 0.38 | -0.25 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 310.00 | 7.20 | 9.50 | 8.35 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.37 | -0.36 | 0.01 | -0.21 | 5/19/2026 | 5/22/2026 4:00:09 PM EST |
| 320.00 | 11.40 | 13.80 | 12.60 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.36 | -0.48 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 330.00 | 17.30 | 19.40 | 18.35 | 12.12 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.36 | -0.61 | 0.01 | -0.22 | 5/14/2026 | 5/22/2026 4:00:09 PM EST |
| 340.00 | 23.90 | 26.30 | 25.10 | 25.99 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.35 | -0.71 | 0.01 | -0.20 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 350.00 | 31.80 | 35.40 | 33.60 | 33.65 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.37 | -0.79 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:09 PM EST |
| 360.00 | 40.70 | 44.00 | 42.35 | 46.40 | +9.30 | +25.07% | 0.12 | 1 | 36 | 0.37 | -0.85 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:09 PM EST |
| 370.00 | 50.20 | 53.40 | 51.80 | 44.85 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.49 | -0.90 | 0.00 | -0.11 | 5/5/2026 | 5/22/2026 4:00:09 PM EST |
| 380.00 | 60.10 | 63.00 | 61.55 | 49.80 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.58 | -0.93 | 0.00 | -0.09 | 5/15/2026 | 5/22/2026 4:00:09 PM EST |
| 390.00 | 69.70 | 72.80 | 71.25 | 70.69 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.61 | -0.96 | 0.00 | -0.06 | 5/11/2026 | 5/22/2026 4:00:09 PM EST |
| 400.00 | 79.30 | 82.50 | 80.90 | 72.90 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.66 | -0.98 | 0.00 | -0.03 | 5/12/2026 | 5/22/2026 4:00:09 PM EST |
| 410.00 | 88.80 | 92.70 | 90.75 | 60.55 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.70 | -0.98 | 0.00 | -0.03 | 4/28/2026 | 5/22/2026 4:00:09 PM EST |
| 420.00 | 98.60 | 103.00 | 100.80 | 37.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.76 | -0.99 | 0.00 | -0.02 | 4/6/2026 | 5/22/2026 4:00:09 PM EST |
| 430.00 | 108.60 | 113.00 | 110.80 | % | 0.26 | 0 | 4 | 0.80 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:09 PM EST | |||
| 440.00 | 118.50 | 122.90 | 120.70 | 67.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 4:00:09 PM EST |
| 450.00 | 128.50 | 132.90 | 130.70 | 65.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 4:00:09 PM EST |
| 460.00 | 138.50 | 142.90 | 140.70 | 124.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:09 PM EST |
| 470.00 | 148.50 | 152.90 | 150.70 | 134.50 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:09 PM EST |
| 480.00 | 158.40 | 162.90 | 160.65 | % | 0.33 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 490.00 | 168.40 | 172.90 | 170.65 | % | 0.35 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 500.00 | 178.40 | 182.80 | 180.60 | % | 0.36 | 0 | 6 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 510.00 | 188.40 | 192.80 | 190.60 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 520.00 | 198.40 | 202.80 | 200.60 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 540.00 | 218.40 | 222.80 | 220.60 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 560.00 | 238.40 | 242.80 | 240.60 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 580.00 | 258.30 | 262.80 | 260.55 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 600.00 | 278.30 | 282.80 | 280.55 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 620.00 | 298.30 | 302.70 | 300.50 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 640.00 | 318.30 | 322.70 | 320.50 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST | |||
| 660.00 | 338.30 | 342.70 | 340.50 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:09 PM EST |