Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.72 as of 9/19/2025 9:08:45 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 | 12.40 | 13.70 | 13.05 | 12.47 | 0.00 | 0.00% | 2.61 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 7.00 | 10.40 | 11.40 | 10.90 | 10.70 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 8.00 | 9.40 | 10.30 | 9.85 | 9.68 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 9.00 | 8.40 | 9.80 | 9.10 | 8.67 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 10.00 | 7.40 | 8.20 | 7.80 | 7.67 | 0.00 | 0.00% | 0.78 | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 11.00 | 6.50 | 7.90 | 7.20 | 6.70 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 12.00 | 5.40 | 6.90 | 6.15 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 13.00 | 4.70 | 4.90 | 4.80 | 4.68 | 0.00 | 0.00% | 0.37 | 0 | 72 | 1.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 14.00 | 3.70 | 3.90 | 3.80 | 3.91 | +0.02 | +0.52% | 0.27 | 10 | 12 | 0.72 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 15.00 | 2.75 | 2.95 | 2.85 | 2.68 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.16 | 0.96 | 0.04 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 16.00 | 1.80 | 1.95 | 1.88 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 1,102 | 0.33 | 0.87 | 0.12 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 1.11 | +0.01 | +0.91% | 0.06 | 22 | 2,312 | 0.28 | 0.71 | 0.22 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.09 | -18.37% | 0.02 | 308 | 5,542 | 0.26 | 0.44 | 0.33 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.08 | -42.11% | 0.01 | 8,713 | 1,054 | 0.26 | 0.18 | 0.22 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,273 | 0.32 | 0.07 | 0.10 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.72 | 0.01 | 0.02 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/19/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/19/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 200 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/19/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 122 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 405 | 1.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/19/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 378 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.63 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 30 | 1,430 | 0.48 | -0.04 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 606 | 0.36 | -0.13 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 55 | 1,915 | 0.27 | -0.29 | 0.22 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 18.00 | 0.55 | 0.80 | 0.68 | 0.56 | -0.04 | -6.67% | 0.04 | 27 | 1,739 | 0.28 | -0.56 | 0.33 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 19.00 | 1.30 | 1.40 | 1.35 | 1.30 | 0.00 | 0.00% | 0.07 | 4 | 5 | 0.24 | -0.82 | 0.22 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 20.00 | 2.20 | 2.60 | 2.40 | 2.22 | -0.03 | -1.34% | 0.12 | 4 | 143 | 0.37 | -0.93 | 0.10 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 21.00 | 3.20 | 3.40 | 3.30 | 3.23 | -0.17 | -5.00% | 0.16 | 4 | 14 | 0.48 | -0.99 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 22.00 | 4.20 | 4.40 | 4.30 | 4.10 | -1.40 | -25.46% | 0.20 | 4 | 3 | 0.57 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 23.00 | 4.90 | 5.70 | 5.30 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 24.00 | 6.20 | 6.60 | 6.40 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 25.00 | 6.90 | 7.70 | 7.30 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 30.00 | 12.20 | 12.60 | 12.40 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST |