Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.03 as of 8/24/2026 11:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.60 | 8.60 | 8.10 | 8.15 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 1:59:02 PM EST |
| 10.00 | 6.50 | 7.60 | 7.05 | 6.91 | 0.00 | 0.00% | 0.70 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/24/2026 1:59:02 PM EST |
| 11.00 | 5.90 | 6.60 | 6.25 | 7.60 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 1:59:02 PM EST |
| 12.00 | 4.90 | 5.60 | 5.25 | 5.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.06 | 1.00 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 1:59:02 PM EST |
| 13.00 | 3.90 | 4.60 | 4.25 | % | 0.33 | 0 | 0 | 0.89 | 0.96 | 0.03 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 14.00 | 2.95 | 3.60 | 3.28 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.72 | 0.91 | 0.06 | 0.00 | 8/3/2026 | 8/24/2026 1:59:02 PM EST |
| 15.00 | 2.05 | 2.60 | 2.33 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.39 | 0.85 | 0.11 | 0.00 | 8/12/2026 | 8/24/2026 1:59:02 PM EST |
| 16.00 | 1.20 | 1.40 | 1.30 | 1.33 | -0.17 | -11.34% | 0.08 | 24 | 67 | 0.27 | 0.74 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 1:59:02 PM EST |
| 17.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.05 | -7.70% | 0.04 | 227 | 933 | 0.23 | 0.52 | 0.28 | -0.01 | 8/24/2026 | 8/24/2026 1:59:02 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 347 | 1,279 | 0.23 | 0.27 | 0.23 | 0.00 | 8/24/2026 | 8/24/2026 1:59:02 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 175 | 17,716 | 0.22 | 0.17 | 0.14 | 0.00 | 8/24/2026 | 8/24/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.39 | 0.05 | 0.06 | 0.00 | 8/18/2026 | 8/24/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.53 | 0.01 | 0.02 | 0.00 | 7/16/2026 | 8/24/2026 1:59:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 8/24/2026 1:59:02 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,761 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/24/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,543 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 0.83 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/24/2026 1:59:02 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.54 | -0.04 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 1:59:02 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 900 | 0.40 | -0.09 | 0.06 | 0.00 | 8/20/2026 | 8/24/2026 1:59:02 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 852 | 0.34 | -0.15 | 0.11 | 0.00 | 8/19/2026 | 8/24/2026 1:59:02 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.03 | -8.58% | 0.02 | 24 | 13,004 | 0.29 | -0.26 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 1:59:02 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.08 | -12.70% | 0.03 | 1 | 224 | 0.23 | -0.48 | 0.28 | -0.01 | 8/24/2026 | 8/24/2026 1:59:02 PM EST |
| 18.00 | 0.95 | 1.35 | 1.15 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 6,051 | 0.29 | -0.73 | 0.23 | 0.00 | 8/21/2026 | 8/24/2026 1:59:02 PM EST |
| 19.00 | 1.65 | 2.30 | 1.98 | % | 0.10 | 0 | 40 | 0.38 | -0.83 | 0.14 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 20.00 | 2.50 | 3.40 | 2.95 | % | 0.15 | 0 | 0 | 0.53 | -0.95 | 0.06 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 21.00 | 3.40 | 4.40 | 3.90 | % | 0.19 | 0 | 0 | 0.62 | -0.99 | 0.02 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 22.00 | 4.40 | 5.40 | 4.90 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/24/2026 1:59:02 PM EST | |||
| 23.00 | 5.40 | 6.40 | 5.90 | 6.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 1:59:02 PM EST |
| 24.00 | 6.40 | 7.40 | 6.90 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 1:59:02 PM EST |
| 25.00 | 7.40 | 8.40 | 7.90 | 8.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 1:59:02 PM EST |