Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.34 as of 10/8/2025 8:20:17 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 | 7.10 | 8.40 | 7.75 | % | 0.86 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 10.00 | 6.30 | 7.40 | 6.85 | 6.84 | % | 0.68 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 11.00 | 5.10 | 6.50 | 5.80 | % | 0.53 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 12.00 | 4.40 | 5.40 | 4.90 | % | 0.41 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 13.00 | 3.40 | 4.30 | 3.85 | % | 0.30 | 0 | 0 | 1.08 | 0.95 | 0.04 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 14.00 | 2.45 | 2.65 | 2.55 | % | 0.18 | 0 | 0 | 0.36 | 0.89 | 0.08 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 15.00 | 1.60 | 1.75 | 1.68 | 1.66 | -0.56 | -25.23% | 0.11 | 2 | 4 | 0.35 | 0.79 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.35 | -26.93% | 0.06 | 21 | 21 | 0.32 | 0.62 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.17 | -27.42% | 0.03 | 118 | 218 | 0.30 | 0.40 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 174 | 667 | 0.32 | 0.24 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 2 | 228 | 0.35 | 0.15 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 50 | 35 | 0.46 | 0.06 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.04 | 0.04 | 0.00 | 9/25/2025 | 10/8/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.87 | 0.01 | 0.01 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.01 | 122 | 0 | 0.53 | -0.05 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST | |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.11 | 0.08 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.23 | +0.08 | +53.34% | 0.02 | 36 | 113 | 0.34 | -0.21 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.50 | +0.15 | +42.86% | 0.04 | 198 | 351 | 0.36 | -0.38 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 17.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.30 | +42.86% | 0.06 | 528 | 386 | 0.30 | -0.60 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 18.00 | 1.70 | 1.85 | 1.78 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.30 | -0.76 | 0.16 | -0.01 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 19.00 | 2.45 | 3.10 | 2.78 | % | 0.15 | 0 | 0 | 0.53 | -0.85 | 0.11 | -0.01 | 10/8/2025 3:59:56 PM EST | |||
| 20.00 | 2.65 | 4.70 | 3.68 | 2.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.94 | 0.06 | 0.00 | 10/2/2025 | 10/8/2025 3:59:56 PM EST |
| 21.00 | 4.60 | 4.80 | 4.70 | % | 0.22 | 0 | 0 | 0.73 | -0.96 | 0.04 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 22.00 | 5.60 | 6.10 | 5.85 | % | 0.27 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 23.00 | 6.60 | 7.00 | 6.80 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 24.00 | 7.50 | 7.80 | 7.65 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 25.00 | 8.40 | 8.80 | 8.60 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 30.00 | 13.10 | 13.80 | 13.45 | % | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST |