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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 12.80 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 8.70 | 11.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.00 | 9.10 | 10.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.00 | 7.90 | 9.50 | 9.01 | 0.00 | 0.00% | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 5.80 | 8.70 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 5.00 | 7.70 | 7.08 | 0.00 | 0.00% | 0 | 24 | 2.05 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 3.90 | 6.70 | 6.16 | 0.00 | 0.00% | 0 | 20 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 4.10 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 2.95 | 4.50 | 4.02 | 0.00 | 0.00% | 0 | 90 | 1.26 | 0.94 | 0.06 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 2.20 | 2.30 | 2.45 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.86 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 1.35 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 282 | 0.30 | 0.74 | 0.17 | -0.01 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.65 | 0.80 | 0.79 | -0.11 | -12.23% | 5 | 3,203 | 0.27 | 0.54 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.25 | 0.40 | 0.31 | -0.09 | -22.50% | 3 | 2,600 | 0.27 | 0.32 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.10 | 0.15 | 0.15 | -0.06 | -28.58% | 6 | 2,971 | 0.27 | 0.17 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 434 | 0.57 | 0.06 | 0.07 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | -0.01 | -16.67% | 21 | 716 | 0.52 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 289 | 0.40 | 0.01 | 0.01 | 0.00 | 12/23/2024 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 196 | 0.98 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.41 | -0.06 | 0.06 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,217 | 0.32 | -0.14 | 0.10 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.20 | 0.40 | 0.25 | +0.02 | +8.70% | 5 | 2,280 | 0.31 | -0.26 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.55 | 0.75 | 0.60 | +0.15 | +33.34% | 15 | 412 | 0.28 | -0.46 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.90 | 1.60 | 1.25 | +0.45 | +56.25% | 3 | 123 | 0.21 | -0.68 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 1.30 | 2.40 | 1.76 | 0.00 | 0.00% | 0 | 576 | 0.21 | -0.83 | 0.14 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 2.55 | 4.50 | % | 0 | 0 | 0.62 | -0.94 | 0.07 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 2.50 | 4.20 | % | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 21.00 | 3.30 | 6.50 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 7.40 | 10.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 12.50 | 14.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |