Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.35 as of 10/16/2026 1:32:39 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 | 10.00 | 10.80 | 10.40 | 10.45 | 0.00 | 0.00% | 2.08 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 2:59:03 PM EST |
| 6.00 | 9.00 | 9.80 | 9.40 | 10.68 | 0.00 | 0.00% | 1.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/16/2026 2:59:03 PM EST |
| 7.00 | 8.00 | 8.90 | 8.45 | 10.53 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/16/2026 2:59:03 PM EST |
| 8.00 | 7.00 | 7.90 | 7.45 | 7.45 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 2:59:03 PM EST |
| 9.00 | 6.00 | 6.90 | 6.45 | % | 0.72 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 10.00 | 5.10 | 5.80 | 5.45 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 11.00 | 4.30 | 4.90 | 4.60 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 2:59:03 PM EST |
| 12.00 | 3.30 | 3.90 | 3.60 | % | 0.30 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 13.00 | 2.35 | 2.80 | 2.58 | 2.28 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.71 | 0.95 | 0.06 | 0.00 | 10/7/2026 | 10/16/2026 2:59:03 PM EST |
| 14.00 | 1.45 | 1.75 | 1.60 | 1.78 | +0.26 | +17.11% | 0.11 | 3 | 325 | 0.34 | 0.84 | 0.15 | -0.01 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.97 | +0.24 | +32.88% | 0.05 | 73 | 697 | 0.30 | 0.64 | 0.27 | -0.01 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.07 | -23.34% | 0.02 | 53 | 1,225 | 0.25 | 0.34 | 0.29 | -0.01 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 6,965 | 1,601 | 0.26 | 0.11 | 0.16 | 0.00 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 33 | 1,012 | 0.40 | 0.03 | 0.05 | 0.00 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.64 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/16/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,487 | 0.73 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/16/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/16/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/16/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/16/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/16/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/16/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.83 | -0.01 | 0.01 | 0.00 | 8/27/2026 | 10/16/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.44 | -0.05 | 0.06 | 0.00 | 10/14/2026 | 10/16/2026 2:59:03 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 398 | 0.35 | -0.16 | 0.15 | -0.01 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.01 | -2.64% | 0.02 | 498 | 1,650 | 0.28 | -0.36 | 0.27 | -0.01 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.81 | -0.09 | -10.00% | 0.05 | 9 | 2,519 | 0.26 | -0.66 | 0.29 | -0.01 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 17.00 | 1.50 | 1.80 | 1.65 | 1.55 | -0.20 | -11.43% | 0.10 | 3 | 202 | 0.38 | -0.89 | 0.16 | 0.00 | 10/16/2026 | 10/16/2026 2:59:03 PM EST |
| 18.00 | 2.25 | 2.75 | 2.50 | 2.68 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.46 | -0.97 | 0.05 | 0.00 | 10/6/2026 | 10/16/2026 2:59:03 PM EST |
| 19.00 | 3.20 | 4.10 | 3.65 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 20.00 | 4.20 | 5.00 | 4.60 | 4.73 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:59:03 PM EST |
| 21.00 | 5.20 | 6.10 | 5.65 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 22.00 | 6.20 | 7.10 | 6.65 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 23.00 | 7.20 | 8.10 | 7.65 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 24.00 | 8.20 | 9.10 | 8.65 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 25.00 | 9.20 | 10.10 | 9.65 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/16/2026 2:59:03 PM EST |
| 26.00 | 10.20 | 11.10 | 10.65 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 27.00 | 11.20 | 12.10 | 11.65 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 28.00 | 12.20 | 13.10 | 12.65 | % | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 29.00 | 13.20 | 14.10 | 13.65 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST | |||
| 30.00 | 14.20 | 15.10 | 14.65 | % | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:59:03 PM EST |