Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.17 as of 3/20/2026 3:11:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.70 | 8.70 | 8.20 | % | 1.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 8.00 | 6.70 | 7.70 | 7.20 | % | 0.90 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 9.00 | 5.70 | 6.70 | 6.20 | 6.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:02 PM EST |
| 10.00 | 4.80 | 5.70 | 5.25 | % | 0.53 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 11.00 | 3.80 | 4.70 | 4.25 | 7.30 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.99 | 0.97 | 0.03 | 0.00 | 2/3/2026 | 3/20/2026 4:00:02 PM EST |
| 12.00 | 3.00 | 3.70 | 3.35 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.81 | 0.91 | 0.06 | 0.00 | 2/24/2026 | 3/20/2026 4:00:02 PM EST |
| 13.00 | 2.20 | 2.75 | 2.48 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.46 | 0.83 | 0.09 | -0.01 | 1/29/2026 | 3/20/2026 4:00:02 PM EST |
| 14.00 | 1.45 | 1.85 | 1.65 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 502 | 0.42 | 0.72 | 0.14 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 15.00 | 1.00 | 1.10 | 1.05 | 0.95 | -0.02 | -2.07% | 0.07 | 206 | 59 | 0.40 | 0.56 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.02 | -4.26% | 0.03 | 2 | 1,421 | 0.32 | 0.38 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 12 | 329 | 0.32 | 0.22 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 6 | 736 | 0.36 | 0.11 | 0.09 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 787 | 0.41 | 0.05 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.53 | 0.02 | 0.03 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.68 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 702 | 1.00 | -0.01 | 0.01 | 0.00 | 3/9/2026 | 3/20/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 775 | 0.83 | -0.03 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.52 | -0.09 | 0.06 | 0.00 | 3/2/2026 | 3/20/2026 4:00:02 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 2 | 324 | 0.44 | -0.17 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 14.00 | 0.30 | 0.60 | 0.45 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 499 | 0.40 | -0.28 | 0.14 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 15.00 | 0.75 | 0.95 | 0.85 | 0.75 | +0.01 | +1.36% | 0.06 | 23 | 461 | 0.40 | -0.44 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 1.05 | 1.50 | 1.28 | 1.15 | 0.00 | 0.00% | 0.08 | 9 | 284 | 0.32 | -0.62 | 0.18 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 1.75 | 2.30 | 2.03 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 312 | 0.48 | -0.78 | 0.14 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 2.55 | 3.30 | 2.93 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.57 | -0.89 | 0.09 | 0.00 | 2/26/2026 | 3/20/2026 4:00:02 PM EST |
| 19.00 | 3.40 | 4.40 | 3.90 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.72 | -0.95 | 0.05 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 4.40 | 5.60 | 5.00 | 2.13 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.91 | -0.98 | 0.03 | 0.00 | 2/11/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 5.40 | 6.60 | 6.00 | % | 0.29 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 22.00 | 6.40 | 7.60 | 7.00 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 23.00 | 7.40 | 8.60 | 8.00 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 24.00 | 8.40 | 9.60 | 9.00 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 25.00 | 9.40 | 10.60 | 10.00 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |