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 | 6.90 | 9.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 5.90 | 8.60 | 7.61 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 4.40 | 7.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 4.00 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 2.55 | 5.60 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 14.00 | 1.60 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 10 | 2.03 | 0.96 | 0.05 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.85 | 3.30 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.87 | 0.12 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.55 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.71 | 0.20 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.40 | 0.95 | 0.60 | +0.05 | +9.10% | 2 | 134 | 0.31 | 0.48 | 0.26 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.20 | 0.21 | +0.01 | +5.00% | 11 | 656 | 0.23 | 0.24 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.24 | 0.10 | 0.12 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.03 | 0.05 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 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 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.05 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.13 | 0.12 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.35 | 0.25 | -0.01 | -3.85% | 1 | 94 | 0.28 | -0.29 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.50 | 1.05 | 0.58 | 0.00 | 0.00% | 0 | 67 | 0.31 | -0.52 | 0.26 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.45 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 67 | 0.42 | -0.76 | 0.21 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 1.20 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.90 | 0.12 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 2.00 | 4.80 | 2.97 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.97 | 0.05 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 2.90 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 4.40 | 5.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 23.00 | 5.80 | 6.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 24.00 | 6.20 | 7.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 7.60 | 8.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |