Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.19 as of 10/1/2026 8:14:30 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 | 5.80 | 6.70 | 6.25 | 8.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 4.80 | 5.70 | 5.25 | 5.83 | 0.00 | 0.00% | 0.53 | 0 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 3.80 | 4.70 | 4.25 | 4.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 2.85 | 3.70 | 3.28 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 1.90 | 2.65 | 2.28 | % | 0.18 | 0 | 0 | 1.07 | 0.98 | 0.04 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 14.00 | 1.05 | 1.60 | 1.33 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.71 | 0.87 | 0.18 | -0.01 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.03 | -5.66% | 0.03 | 9,299 | 115 | 0.34 | 0.61 | 0.37 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.05 | +38.47% | 0.01 | 12,153 | 1,726 | 0.33 | 0.23 | 0.32 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 188 | 7,578 | 0.39 | 0.04 | 0.10 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 41 | 1,558 | 0.54 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,421 | 0.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/1/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 3:59:56 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,544 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 1.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/1/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 0.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 4 | 695 | 0.65 | -0.02 | 0.04 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 918 | 0.38 | -0.13 | 0.18 | -0.01 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.20 | +133.34% | 0.02 | 359 | 1,059 | 0.34 | -0.39 | 0.37 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 16.00 | 0.70 | 1.15 | 0.93 | 0.90 | +0.15 | +20.00% | 0.06 | 12 | 14,137 | 0.56 | -0.77 | 0.32 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.00 | 1.55 | 2.20 | 1.88 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 8,576 | 0.85 | -0.96 | 0.10 | 0.00 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 18.00 | 2.45 | 3.20 | 2.83 | 2.82 | 0.00 | 0.00% | 0.16 | 0 | 1,129 | 1.06 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 19.00 | 3.40 | 4.20 | 3.80 | 2.42 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 3:59:56 PM EST |
| 20.00 | 4.50 | 5.20 | 4.85 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 21.00 | 5.50 | 6.20 | 5.85 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 22.00 | 6.40 | 7.20 | 6.80 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 23.00 | 7.50 | 8.20 | 7.85 | 8.10 | 0.00 | 0.00% | 0.34 | 1 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 24.00 | 8.40 | 9.20 | 8.80 | 8.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 25.00 | 9.50 | 10.20 | 9.85 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:56 PM EST |