Home Options HIIChain

HII

Huntington Ingalls Industries, Close $317.61EOD only

Max Pain

$300.00

Next expiry Aug 21, 2026

Expected Move

±$8.22

2.6% from close

Price Gap

-17.61

Distance to max pain

IV Rank

Low premium

P/C OI

0.88

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects HII options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

HII Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
210.00	114.25	83.30	87.70	0.00	0	1	0.0%	1.000	0.0000	-0.025	0.000	0.017
230.00	153.00	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.027	0.000	0.019
240.00	35.85	77.30	79.80	0.00	0	1	161.3%	0.977	0.0012	-0.453	0.016	0.019
250.00	58.15	66.40	69.80	0.00	2	2	125.1%	0.985	0.0011	-0.256	0.011	0.020
260.00	60.19	57.30	59.80	0.00	1	7	122.6%	0.969	0.0020	-0.445	0.020	0.021
270.00	55.20	47.30	49.90	0.00	2	8	104.9%	0.961	0.0028	-0.458	0.024	0.021
280.00	53.33	37.30	39.90	0.00	10	26	86.1%	0.951	0.0041	-0.449	0.029	0.022
290.00	35.25	26.40	29.40	0.00	10	26	50.9%	0.977	0.0037	-0.165	0.015	0.023
300.00	19.10	16.90	20.50	0.00	3	62	70.7%	0.823	0.0127	-0.909	0.075	0.020
310.00	17.91	8.30	11.50	0.00	1	51	53.8%	0.702	0.0224	-0.921	0.100	0.017
320.00	4.20	2.15	4.70	0.00	4	38	43.7%	0.436	0.0313	-0.842	0.113	0.011
330.00	0.75	0.00	3.30	-1.55	15	133	59.3%	0.249	0.0186	-0.911	0.091	0.006
340.00	0.05	0.05	2.95	0.00	4	67	60.5%	0.114	0.0110	-0.563	0.055	0.003
350.00	0.20	0.00	0.20	-0.13	1	40	49.3%	0.016	0.0028	-0.096	0.012	0.000
360.00	0.10	0.00	1.10	0.00	2	38	73.1%	0.032	0.0034	-0.253	0.021	0.001
370.00	0.50	0.00	1.10	0.00	1	35	85.4%	0.027	0.0025	-0.256	0.018	0.001
380.00	0.55	0.00	1.10	0.00	1	14	97.1%	0.023	0.0020	-0.257	0.016	0.001
390.00	0.09	0.00	1.10	0.00	20	33	108.2%	0.021	0.0016	-0.259	0.014	0.001
400.00	0.05	0.00	5.00	0.00	4	27	163.5%	0.069	0.0028	-1.050	0.038	0.002
410.00	34.70	0.00	0.00	0.00	5	0	50.0%	0.000	0.0000	0.000	0.000	0.000
420.00	0.05	0.00	5.00	0.00	3	9	187.7%	0.060	0.0022	-1.076	0.034	0.001
430.00	3.02	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
440.00	2.60	0.00	3.80	0.00	1	1	197.7%	0.042	0.0016	-0.854	0.026	0.001
450.00	0.15	0.00	5.00	0.00	1	2	220.7%	0.051	0.0016	-1.103	0.030	0.001
460.00	1.70	0.00	2.85	0.00	1	10	205.7%	0.029	0.0011	-0.659	0.019	0.001
470.00	27.00	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
490.00	3.20	0.00	2.90	0.00	1	1	233.2%	0.026	0.0009	-0.676	0.017	0.001
500.00	9.80	0.00	3.20	0.00	5	5	246.0%	0.027	0.0009	-0.744	0.018	0.001
510.00	27.10	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
570.00	13.00	1.10	5.50	0.00	0	1	343.5%	0.043	0.0009	-1.496	0.026	0.001
600.00	0.21	0.00	5.00	0.00	0	1	346.3%	0.031	0.0007	-1.160	0.020	0.001
620.00	0.21	0.00	0.20	0.00	0	2	233.2%	0.001	0.0001	-0.042	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	0.21	0.00	0.20	0.00	0	1	196.1%	-0.001	0.0001	-0.044	0.001	-0.000
195.00	0.14	0.00	5.00	0.00	1	1	315.1%	-0.032	0.0008	-1.085	0.021	-0.001
200.00	0.15	0.00	0.05	0.00	1	1	154.7%	-0.000	0.0000	-0.010	0.000	-0.000
220.00	0.05	0.00	2.50	-0.05	1	27	214.1%	-0.023	0.0009	-0.564	0.016	-0.001
230.00	1.35	0.00	0.55	0.00	3	23	147.4%	-0.006	0.0004	-0.128	0.005	-0.000
240.00	0.05	0.00	3.40	0.00	2	69	183.4%	-0.038	0.0016	-0.732	0.024	-0.001
250.00	0.05	0.00	0.10	0.00	1	67	90.6%	-0.002	0.0002	-0.022	0.001	-0.000
260.00	0.05	0.00	0.15	0.00	2	56	81.1%	-0.003	0.0004	-0.034	0.003	-0.000
270.00	0.10	0.00	0.55	0.00	24	155	81.5%	-0.013	0.0014	-0.127	0.009	-0.000
280.00	0.05	0.00	3.40	-1.50	10	75	99.4%	-0.074	0.0049	-0.665	0.040	-0.002
290.00	0.37	0.00	3.50	0.00	6	41	79.4%	-0.096	0.0075	-0.646	0.049	-0.003
300.00	1.80	0.00	3.70	0.00	2	60	59.2%	-0.137	0.0128	-0.616	0.063	-0.004
310.00	1.50	0.00	4.20	0.00	1	50	56.4%	-0.306	0.0216	-0.938	0.101	-0.008
320.00	3.30	3.10	6.50	-0.20	8	17	39.2%	-0.573	0.0348	-0.716	0.113	-0.015
330.00	10.30	11.40	13.40	0.00	14	18	36.3%	-0.872	0.0200	-0.330	0.060	-0.024
340.00	15.98	20.90	24.30	0.00	1	3	65.6%	-0.866	0.0114	-0.644	0.062	-0.025
350.00	53.75	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.041	0.000	-0.029
360.00	80.74	40.00	43.50	0.00	1	0	85.5%	-0.942	0.0047	-0.435	0.033	-0.028
370.00	77.20	90.00	94.70	0.00	2	3	441.5%	-0.572	0.0031	-8.284	0.113	-0.022
410.00	49.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.048	0.000	-0.034
430.00	56.60	54.80	58.30	0.00	1	2	0.0%	-1.000	0.0000	0.051	0.000	-0.035
440.00	62.70	61.50	65.20	0.00	1	2	0.0%	-1.000	0.0000	0.052	0.000	-0.036
450.00	62.80	123.30	127.50	0.00	1	3	0.0%	-1.000	0.0000	0.053	0.000	-0.037
460.00	59.30	0.00	0.00	0.00	7	0	0.0%	-1.000	0.0000	0.054	0.000	-0.038
590.00	151.30	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.069	0.000	-0.048

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.