Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $14.87 as of 3/31/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 10.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 6.00 | 8.30 | 10.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 7.00 | 7.70 | 9.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 8.00 | 6.10 | 8.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 9.00 | 5.60 | 7.30 | 7.52 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:47 PM EST |
| 10.00 | 4.20 | 6.50 | 5.38 | 0.00 | 0.00% | 0 | 11 | 0.75 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 11.00 | 2.90 | 5.60 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.02 | 0.00 | 11/6/2024 | 3/31/2025 3:59:47 PM EST |
| 12.00 | 2.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.94 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 3:59:47 PM EST |
| 13.00 | 2.15 | 2.30 | 2.94 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.87 | 0.10 | -0.01 | 10/17/2024 | 3/31/2025 3:59:47 PM EST |
| 14.00 | 1.35 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.74 | 0.16 | -0.01 | 3/19/2025 | 3/31/2025 3:59:47 PM EST |
| 15.00 | 0.70 | 0.80 | 0.60 | +0.02 | +3.45% | 1 | 473 | 0.32 | 0.55 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | +0.03 | +12.00% | 19 | 755 | 0.28 | 0.30 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 17.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 4 | 2,419 | 0.26 | 0.12 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,515 | 0.37 | 0.04 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,397 | 0.39 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 275 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.06 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 3:59:47 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 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.02 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 81 | 0.44 | -0.06 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 13.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 232 | 0.37 | -0.13 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 12 | 404 | 0.33 | -0.26 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 15.00 | 0.60 | 0.70 | 0.78 | +0.01 | +1.30% | 2 | 665 | 0.33 | -0.45 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:47 PM EST |
| 16.00 | 1.15 | 1.25 | 1.01 | 0.00 | 0.00% | 0 | 722 | 0.29 | -0.70 | 0.23 | -0.01 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 17.00 | 1.95 | 2.35 | 2.18 | 0.00 | 0.00% | 0 | 134 | 0.42 | -0.88 | 0.14 | 0.00 | 3/28/2025 | 3/31/2025 3:59:47 PM EST |
| 18.00 | 2.95 | 3.10 | 2.73 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.96 | 0.06 | 0.00 | 3/27/2025 | 3/31/2025 3:59:47 PM EST |
| 19.00 | 2.85 | 5.30 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.99 | 0.02 | 0.00 | 12/6/2024 | 3/31/2025 3:59:47 PM EST |
| 20.00 | 4.00 | 6.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:47 PM EST |
| 21.00 | 5.20 | 7.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 22.00 | 5.90 | 7.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 23.00 | 7.20 | 9.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 25.00 | 9.30 | 11.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST | |||
| 30.00 | 13.90 | 15.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:47 PM EST |