Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.80 as of 10/26/2026 8:08:12 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 | 10.50 | 11.40 | 10.95 | 11.92 | 0.00 | 0.00% | 2.19 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/26/2026 9:58:51 AM EST |
| 6.00 | 9.50 | 10.40 | 9.95 | % | 1.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 7.00 | 8.50 | 9.40 | 8.95 | % | 1.28 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 8.00 | 7.50 | 8.40 | 7.95 | % | 0.99 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 9.00 | 6.50 | 7.40 | 6.95 | 7.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/26/2026 9:58:51 AM EST |
| 10.00 | 5.50 | 6.40 | 5.95 | 7.61 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/26/2026 9:58:51 AM EST |
| 11.00 | 4.50 | 5.40 | 4.95 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 12.00 | 3.60 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/26/2026 9:58:51 AM EST |
| 13.00 | 2.70 | 3.40 | 3.05 | 2.36 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.72 | 0.98 | 0.06 | 0.00 | 10/7/2026 | 10/26/2026 9:58:51 AM EST |
| 14.00 | 1.85 | 2.35 | 2.10 | 1.83 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.53 | 0.87 | 0.12 | 0.00 | 10/21/2026 | 10/26/2026 9:58:51 AM EST |
| 15.00 | 1.00 | 1.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.43 | 0.71 | 0.20 | 0.00 | 10/22/2026 | 10/26/2026 9:58:51 AM EST |
| 16.00 | 0.35 | 0.75 | 0.55 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 996 | 0.27 | 0.48 | 0.25 | -0.01 | 10/23/2026 | 10/26/2026 9:58:51 AM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 100 | 1,056 | 0.25 | 0.25 | 0.20 | 0.00 | 10/26/2026 | 10/26/2026 9:58:51 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.26 | 0.11 | 0.12 | 0.00 | 10/21/2026 | 10/26/2026 9:58:51 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 967 | 0.36 | 0.04 | 0.06 | 0.00 | 10/22/2026 | 10/26/2026 9:58:51 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 0.43 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/26/2026 9:58:51 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.62 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 10/26/2026 9:58:51 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,356 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/26/2026 9:58:51 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/26/2026 9:58:51 AM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/26/2026 9:58:51 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/26/2026 9:58:51 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 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 | 2.16 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/26/2026 9:58:51 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/26/2026 9:58:51 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 350 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/26/2026 9:58:51 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/26/2026 9:58:51 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/26/2026 9:58:51 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.57 | -0.02 | 0.06 | 0.00 | 10/13/2026 | 10/26/2026 9:58:51 AM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 566 | 0.37 | -0.13 | 0.12 | 0.00 | 10/22/2026 | 10/26/2026 9:58:51 AM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 2,331 | 0.28 | -0.29 | 0.20 | 0.00 | 10/23/2026 | 10/26/2026 9:58:51 AM EST |
| 16.00 | 0.40 | 0.95 | 0.68 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.26 | -0.52 | 0.25 | -0.01 | 10/23/2026 | 10/26/2026 9:58:51 AM EST |
| 17.00 | 1.00 | 1.70 | 1.35 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 178 | 0.43 | -0.75 | 0.20 | 0.00 | 10/21/2026 | 10/26/2026 9:58:51 AM EST |
| 18.00 | 1.85 | 2.55 | 2.20 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.50 | -0.89 | 0.12 | 0.00 | 10/19/2026 | 10/26/2026 9:58:51 AM EST |
| 19.00 | 2.70 | 3.60 | 3.15 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.69 | -0.96 | 0.06 | 0.00 | 9/8/2026 | 10/26/2026 9:58:51 AM EST |
| 20.00 | 3.60 | 4.70 | 4.15 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | -0.99 | 0.02 | 0.00 | 10/22/2026 | 10/26/2026 9:58:51 AM EST |
| 21.00 | 4.60 | 5.70 | 5.15 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 22.00 | 5.60 | 6.60 | 6.10 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 23.00 | 6.70 | 7.50 | 7.10 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 24.00 | 7.70 | 8.50 | 8.10 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 25.00 | 8.70 | 9.50 | 9.10 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 26.00 | 9.70 | 10.50 | 10.10 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 27.00 | 10.70 | 11.50 | 11.10 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 28.00 | 11.70 | 12.50 | 12.10 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 29.00 | 12.70 | 13.50 | 13.10 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST | |||
| 30.00 | 13.70 | 14.50 | 14.10 | % | 0.47 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:51 AM EST |