Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.64 as of 8/17/2026 5:01:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 9.50 | 9.00 | 8.15 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 7.50 | 8.60 | 8.05 | 6.91 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/17/2026 3:59:51 PM EST |
| 11.00 | 6.50 | 7.60 | 7.05 | 7.60 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 12.00 | 5.70 | 6.50 | 6.10 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 13.00 | 4.50 | 5.50 | 5.00 | % | 0.38 | 0 | 0 | 0.91 | 0.98 | 0.02 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 14.00 | 3.60 | 4.50 | 4.05 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.76 | 0.96 | 0.03 | 0.00 | 8/3/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 2.70 | 3.60 | 3.15 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.67 | 0.89 | 0.07 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 16.00 | 2.10 | 2.40 | 2.25 | 1.48 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.35 | 0.81 | 0.11 | -0.01 | 7/30/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 1.25 | 1.50 | 1.38 | 1.28 | +0.23 | +21.91% | 0.08 | 28 | 817 | 0.29 | 0.70 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.67 | +0.07 | +11.67% | 0.04 | 272 | 1,102 | 0.26 | 0.51 | 0.23 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.29 | +0.04 | +16.00% | 0.02 | 16,690 | 1,650 | 0.22 | 0.28 | 0.21 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.22 | 0.14 | 0.13 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.33 | 0.05 | 0.06 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.02 | 0.02 | 0.00 | 4/17/2026 | 8/17/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:51 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 | 8/17/2026 3:59:51 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 | 8/17/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 1 | 695 | 0.55 | -0.02 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 900 | 0.53 | -0.04 | 0.03 | 0.00 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 862 | 0.37 | -0.11 | 0.07 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.12 | -40.00% | 0.01 | 12,771 | 419 | 0.27 | -0.19 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.27 | -0.30 | 0.17 | -0.01 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 18.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.03 | -3.85% | 0.04 | 8 | 47 | 0.25 | -0.49 | 0.23 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 19.00 | 0.95 | 1.65 | 1.30 | % | 0.07 | 0 | 40 | 0.35 | -0.72 | 0.21 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 20.00 | 1.75 | 2.50 | 2.13 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.13 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 21.00 | 2.60 | 3.70 | 3.15 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.06 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 22.00 | 3.50 | 4.60 | 4.05 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 23.00 | 4.50 | 5.60 | 5.05 | 6.29 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 PM EST |
| 24.00 | 5.50 | 6.60 | 6.05 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 6.50 | 7.70 | 7.10 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:51 PM EST |