Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.74 as of 12/26/2025 9:29:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.20 | 10.40 | 9.80 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 9.00 | 8.20 | 9.40 | 8.80 | % | 0.98 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 7.20 | 8.40 | 7.80 | % | 0.78 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 11.00 | 6.70 | 7.50 | 7.10 | % | 0.65 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 12.00 | 5.70 | 6.50 | 6.10 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 13.00 | 4.30 | 5.50 | 4.90 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 3.30 | 4.50 | 3.90 | % | 0.28 | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 15.00 | 2.40 | 3.50 | 2.95 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.68 | 0.94 | 0.06 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 1.60 | 2.35 | 1.98 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.46 | 0.86 | 0.12 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.05 | -4.17% | 0.07 | 3 | 51 | 0.26 | 0.71 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.64 | +0.01 | +1.59% | 0.04 | 3 | 459 | 0.22 | 0.48 | 0.26 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.08 | -28.58% | 0.01 | 5 | 194 | 0.22 | 0.23 | 0.21 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.24 | 0.08 | 0.11 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.04 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.02 | 0.02 | 0.00 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 11 | 164 | 0.34 | -0.06 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 279 | 0.31 | -0.14 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 254 | 134 | 0.25 | -0.29 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.22 | -0.52 | 0.26 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 1.10 | 1.80 | 1.45 | % | 0.08 | 0 | 0 | 0.39 | -0.77 | 0.21 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 1.65 | 2.40 | 2.03 | % | 0.10 | 0 | 0 | 0.32 | -0.92 | 0.11 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 21.00 | 2.70 | 3.90 | 3.30 | % | 0.16 | 0 | 0 | 0.64 | -0.98 | 0.04 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 4.70 | 5.80 | 5.25 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 5.70 | 6.80 | 6.25 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 6.70 | 7.90 | 7.30 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 26.00 | 7.70 | 8.90 | 8.30 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |