Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.39 as of 2/2/2026 4:59:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.30 | 8.60 | 7.95 | % | 0.80 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 11.00 | 6.30 | 7.60 | 6.95 | % | 0.63 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 12.00 | 5.40 | 6.10 | 5.75 | 6.00 | +0.14 | +2.39% | 0.48 | 1 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 4.30 | 5.20 | 4.75 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 14.00 | 3.40 | 4.30 | 3.85 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 2.55 | 3.30 | 2.93 | % | 0.20 | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 16.00 | 1.80 | 2.15 | 1.98 | 2.05 | +0.56 | +37.59% | 0.12 | 1 | 2,275 | 0.40 | 0.91 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.35 | +38.89% | 0.07 | 15 | 29 | 0.31 | 0.72 | 0.22 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.50 | 24.50 | 28.00 | 26.25 | % | 1.50 | 0 | 0 | EST | |||||||
| 18.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.03 | 30 | 430 | 0.26 | 0.48 | 0.25 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 282 | 0.25 | 0.26 | 0.20 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 20.00 | 22.00 | 25.50 | 23.75 | % | 1.19 | 0 | 0 | EST | |||||||
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 227 | 0.25 | 0.12 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.04 | 0.06 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.02 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.50 | 19.50 | 23.00 | 21.25 | % | 0.94 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 25.00 | 17.00 | 20.50 | 18.75 | % | 0.75 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 30.00 | 12.00 | 15.50 | 13.75 | % | 0.46 | 0 | 0 | EST | |||||||
| 35.00 | 7.00 | 10.50 | 8.75 | % | 0.25 | 0 | 0 | EST | |||||||
| 40.00 | 2.50 | 6.50 | 4.50 | 3.60 | % | 0.11 | 1 | 0 | 2/2/2026 | EST | |||||
| 45.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.44 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 5 | 60 | 0.34 | -0.09 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3,696 | 0.23 | -0.28 | 0.22 | -0.01 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | EST | |||||||
| 18.00 | 0.65 | 0.85 | 0.75 | 0.76 | -0.30 | -28.31% | 0.04 | 1 | 28 | 0.26 | -0.52 | 0.25 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 19.00 | 1.25 | 1.85 | 1.55 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.20 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 20.00 | 2.10 | 2.75 | 2.43 | % | 0.12 | 0 | 0 | 0.54 | -0.88 | 0.12 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 3.20 | 1.60 | % | 0.08 | 0 | 0 | EST | |||||||
| 21.00 | 2.75 | 3.90 | 3.33 | % | 0.16 | 0 | 0 | 0.71 | -0.96 | 0.06 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.00 | 4.00 | 5.00 | 4.50 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 3.20 | 1.60 | % | 0.07 | 0 | 0 | EST | |||||||
| 23.00 | 4.90 | 6.00 | 5.45 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.00 | 5.60 | 7.00 | 6.30 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 3.20 | 1.60 | % | 0.06 | 0 | 0 | EST | |||||||
| 25.00 | 6.60 | 7.90 | 7.25 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.00 | 7.70 | 8.90 | 8.30 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 0.80 | 5.00 | 2.90 | % | 0.06 | 0 | 0 | EST | |||||||
| 50.00 | 5.00 | 8.20 | 6.60 | % | 0.13 | 0 | 0 | EST | |||||||
| 55.00 | 10.00 | 13.50 | 11.75 | % | 0.21 | 0 | 0 | EST |