Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.80 as of 8/29/2025 3:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.70 | 14.00 | 13.35 | 10.80 | 0.00 | 0.00% | 2.67 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 10.70 | 11.90 | 11.30 | 8.75 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 9.80 | 11.10 | 10.45 | 7.75 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 8.70 | 10.00 | 9.35 | 6.85 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 7.70 | 8.20 | 7.95 | 7.78 | 0.00 | 0.00% | 0.80 | 0 | 23 | 1.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 6.70 | 8.10 | 7.40 | 6.80 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 5.70 | 6.00 | 5.85 | 5.79 | 0.00 | 0.00% | 0.49 | 0 | 223 | 0.86 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 4.80 | 5.20 | 5.00 | 4.80 | 0.00 | 0.00% | 0.38 | 0 | 81 | 0.89 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 3.80 | 4.20 | 4.00 | 3.78 | 0.00 | 0.00% | 0.29 | 0 | 85 | 0.73 | 0.98 | 0.04 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 2.85 | 2.95 | 2.90 | 2.86 | 0.00 | 0.00% | 0.19 | 0 | 387 | 0.37 | 0.92 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 1.90 | 2.00 | 1.95 | 2.00 | +0.06 | +3.10% | 0.12 | 12 | 1,128 | 0.30 | 0.83 | 0.13 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.15 | +14.29% | 0.07 | 1 | 2,358 | 0.27 | 0.69 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.12 | +25.00% | 0.03 | 62 | 4,651 | 0.25 | 0.46 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 22 | 761 | 0.25 | 0.24 | 0.20 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 281 | 0.24 | 0.12 | 0.12 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.29 | 0.05 | 0.06 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.02 | 10 | 91 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 378 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.48 | -0.02 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 24 | 924 | 0.35 | -0.08 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 62 | 543 | 0.29 | -0.17 | 0.13 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 64 | 427 | 0.26 | -0.31 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.25 | -0.54 | 0.25 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 1.40 | 1.75 | 1.58 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.30 | -0.76 | 0.20 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 2.30 | 2.75 | 2.53 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.38 | -0.88 | 0.12 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 3.20 | 3.70 | 3.45 | 4.48 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | -0.95 | 0.06 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 4.20 | 4.70 | 4.45 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.66 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:57 PM EST |
| 23.00 | 5.20 | 5.40 | 5.30 | % | 0.23 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 24.00 | 6.20 | 6.70 | 6.45 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 7.20 | 7.60 | 7.40 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 30.00 | 12.20 | 12.40 | 12.30 | % | 0.41 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |