Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.30 as of 9/29/2026 10:17:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 10.80 | 10.35 | 11.45 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 9:58:56 AM EST |
| 6.00 | 8.90 | 9.80 | 9.35 | 10.68 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/29/2026 9:58:56 AM EST |
| 7.00 | 7.90 | 8.80 | 8.35 | 10.53 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/29/2026 9:58:56 AM EST |
| 8.00 | 6.90 | 7.80 | 7.35 | % | 0.92 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 9.00 | 5.90 | 6.80 | 6.35 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 10.00 | 4.90 | 5.90 | 5.40 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 11.00 | 4.10 | 4.90 | 4.50 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 9/29/2026 9:58:56 AM EST |
| 12.00 | 3.00 | 3.90 | 3.45 | % | 0.29 | 0 | 0 | 0.82 | 0.96 | 0.04 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 13.00 | 2.20 | 2.80 | 2.50 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.54 | 0.89 | 0.08 | -0.01 | 9/22/2026 | 9/29/2026 9:58:56 AM EST |
| 14.00 | 1.30 | 1.95 | 1.63 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.48 | 0.79 | 0.14 | -0.01 | 9/17/2026 | 9/29/2026 9:58:56 AM EST |
| 15.00 | 0.60 | 1.15 | 0.88 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.29 | 0.61 | 0.22 | -0.01 | 9/25/2026 | 9/29/2026 9:58:56 AM EST |
| 16.00 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.32 | 0.35 | 0.23 | -0.01 | 9/28/2026 | 9/29/2026 9:58:56 AM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 1,443 | 0.30 | 0.19 | 0.15 | 0.00 | 9/29/2026 | 9/29/2026 9:58:56 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.32 | 0.09 | 0.09 | 0.00 | 9/25/2026 | 9/29/2026 9:58:56 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.34 | 0.05 | 0.05 | 0.00 | 9/17/2026 | 9/29/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 0.47 | 0.02 | 0.02 | 0.00 | 9/17/2026 | 9/29/2026 9:58:56 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.67 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 9/29/2026 9:58:56 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/29/2026 9:58:56 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/29/2026 9:58:56 AM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 9:58:56 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 9/29/2026 9:58:56 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.68 | -0.04 | 0.04 | 0.00 | 8/27/2026 | 9/29/2026 9:58:56 AM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.40 | -0.11 | 0.08 | -0.01 | 9/24/2026 | 9/29/2026 9:58:56 AM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.35 | -0.21 | 0.14 | -0.01 | 9/28/2026 | 9/29/2026 9:58:56 AM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,326 | 0.26 | -0.39 | 0.22 | -0.01 | 9/28/2026 | 9/29/2026 9:58:56 AM EST |
| 16.00 | 0.95 | 1.40 | 1.18 | 0.86 | 0.00 | 0.00% | 0.07 | 0 | 1,648 | 0.31 | -0.65 | 0.23 | -0.01 | 9/28/2026 | 9/29/2026 9:58:56 AM EST |
| 17.00 | 1.65 | 2.25 | 1.95 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 242 | 0.48 | -0.81 | 0.15 | 0.00 | 9/28/2026 | 9/29/2026 9:58:56 AM EST |
| 18.00 | 2.55 | 3.20 | 2.88 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.55 | -0.91 | 0.09 | 0.00 | 9/21/2026 | 9/29/2026 9:58:56 AM EST |
| 19.00 | 3.50 | 4.30 | 3.90 | % | 0.21 | 0 | 0 | 0.79 | -0.95 | 0.05 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 20.00 | 4.20 | 5.30 | 4.75 | % | 0.24 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 21.00 | 5.10 | 6.30 | 5.70 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 22.00 | 6.10 | 7.30 | 6.70 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 23.00 | 7.10 | 8.20 | 7.65 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 24.00 | 8.10 | 9.20 | 8.65 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 25.00 | 9.10 | 10.20 | 9.65 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/29/2026 9:58:56 AM EST |
| 26.00 | 10.10 | 11.20 | 10.65 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 27.00 | 11.20 | 12.20 | 11.70 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 28.00 | 12.20 | 13.10 | 12.65 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 29.00 | 13.20 | 14.10 | 13.65 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST | |||
| 30.00 | 14.20 | 15.10 | 14.65 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/29/2026 9:58:56 AM EST |