Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.15 as of 2/21/2025 8:31:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.20 | 8.70 | 8.04 | 0.00 | 0.00% | 0 | 10 | 3.19 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 5.80 | 7.70 | 7.61 | 0.00 | 0.00% | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 4.00 | 6.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 3.90 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 2.90 | 4.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 14.00 | 2.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.96 | 0.09 | 0.00 | 1/16/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 1.10 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 35 | 0.28 | 0.80 | 0.20 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.45 | 0.60 | 0.50 | -0.25 | -33.34% | 45 | 189 | 0.25 | 0.55 | 0.32 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 123 | 212 | 0.24 | 0.21 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 5,338 | 733 | 0.29 | 0.04 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.39 | 0.00 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 0.70 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.04 | 0.09 | 0.00 | 2/5/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.40 | 0.12 | +0.04 | +50.00% | 2 | 33 | 0.36 | -0.20 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.15 | 0.50 | 0.45 | +0.15 | +50.00% | 63 | 137 | 0.28 | -0.45 | 0.32 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.70 | 1.65 | 1.07 | +0.22 | +25.89% | 17 | 1,005 | 0.16 | -0.79 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.70 | 3.50 | 1.70 | 0.00 | 0.00% | 0 | 68 | 0.87 | -0.96 | 0.09 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 1.40 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 28 | 1.12 | -1.00 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 2.55 | 5.50 | 2.97 | 0.00 | 0.00% | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 3.70 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 5.90 | 7.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 23.00 | 6.90 | 8.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 24.00 | 6.60 | 9.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 7.50 | 10.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 13.80 | 15.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |