Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $18.02 as of 1/19/2026 9:59:07 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 | 9.50 | 10.70 | 10.10 | % | 1.26 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 9.00 | 8.50 | 9.70 | 9.10 | % | 1.01 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 10.00 | 7.50 | 8.70 | 8.10 | % | 0.81 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 11.00 | 6.50 | 7.70 | 7.10 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 12.00 | 5.50 | 6.70 | 6.10 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.25 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:57 PM EST |
| 14.00 | 3.50 | 4.70 | 4.10 | 3.44 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 1/16/2026 3:59:57 PM EST |
| 15.00 | 2.65 | 3.60 | 3.13 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.80 | 0.94 | 0.05 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 16.00 | 2.05 | 2.45 | 2.25 | 2.10 | -0.20 | -8.70% | 0.14 | 29 | 51 | 0.54 | 0.87 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 17.00 | 1.25 | 1.40 | 1.33 | 1.27 | +0.06 | +4.96% | 0.08 | 8 | 363 | 0.31 | 0.75 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.62 | +0.02 | +3.34% | 0.04 | 113 | 1,191 | 0.26 | 0.53 | 0.30 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 5,041 | 933 | 0.23 | 0.26 | 0.24 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 205 | 244 | 0.28 | 0.12 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.06 | 0.07 | 0.00 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 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 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 378 | 0.42 | -0.06 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.32 | -0.13 | 0.10 | -0.01 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 11 | 971 | 0.27 | -0.25 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.53 | +0.01 | +1.93% | 0.03 | 19 | 337 | 0.26 | -0.47 | 0.30 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 19.00 | 1.05 | 1.20 | 1.13 | 1.13 | -0.09 | -7.38% | 0.06 | 47 | 425 | 0.22 | -0.74 | 0.24 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 20.00 | 1.45 | 2.50 | 1.98 | % | 0.10 | 0 | 0 | 0.56 | -0.88 | 0.13 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 21.00 | 2.40 | 3.50 | 2.95 | 2.79 | -0.31 | -10.00% | 0.14 | 1 | 1 | 0.68 | -0.94 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 22.00 | 3.40 | 4.60 | 4.00 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 23.00 | 4.40 | 5.60 | 5.00 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 24.00 | 5.40 | 6.60 | 6.00 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 25.00 | 6.40 | 7.60 | 7.00 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 26.00 | 7.40 | 8.60 | 8.00 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |