Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.87 as of 2/4/2025 9:28:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.00 | 9.70 | 8.10 | 0.00 | 0.00% | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 5.50 | 8.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 11.00 | 5.00 | 7.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 3.50 | 6.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 13.00 | 3.50 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 2.60 | 4.70 | 2.99 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.95 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.97 | 0.07 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.75 | 1.15 | 1.12 | +0.02 | +1.82% | 10 | 607 | 0.22 | 0.82 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.45 | 0.44 | +0.10 | +29.42% | 19 | 6,052 | 0.26 | 0.48 | 0.43 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 161 | 7,648 | 0.27 | 0.11 | 0.23 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 249 | 0.37 | 0.01 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 600 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.08 | +0.03 | +60.00% | 1 | 2,767 | 0.48 | -0.03 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.15 | 0.11 | -0.01 | -8.34% | 2,006 | 265 | 0.28 | -0.18 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.15 | 0.75 | 0.40 | 0.00 | 0.00% | 15 | 3,238 | 0.30 | -0.52 | 0.43 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.89 | 0.23 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.90 | 3.00 | % | 0 | 0 | 0.48 | -0.99 | 0.03 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 2.85 | 3.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 21.00 | 2.90 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 4.60 | 5.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 5.00 | 6.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 6.20 | 7.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 6.60 | 8.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 30.00 | 11.70 | 13.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |