Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.83 as of 4/24/2026 11:32:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 13.90 | 13.40 | % | 4.47 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 5.00 | 10.90 | 11.90 | 11.40 | % | 2.28 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 8.00 | 7.90 | 8.90 | 8.40 | % | 1.05 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 9.00 | 6.90 | 8.00 | 7.45 | % | 0.83 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 10.00 | 5.90 | 7.00 | 6.45 | 6.88 | 0.00 | 0.00% | 0.65 | 0 | 35 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 11.00 | 5.00 | 6.00 | 5.50 | % | 0.50 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 12.00 | 4.20 | 5.00 | 4.60 | % | 0.38 | 0 | 0 | 1.00 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 13.00 | 3.10 | 4.00 | 3.55 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 92 | 0.82 | 0.93 | 0.05 | 0.00 | 3/31/2026 | 4/24/2026 3:59:38 PM EST |
| 14.00 | 2.45 | 2.90 | 2.68 | % | 0.19 | 0 | 0 | 0.44 | 0.86 | 0.09 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 15.00 | 1.60 | 2.05 | 1.83 | 1.68 | -0.17 | -9.19% | 0.12 | 1 | 996 | 0.39 | 0.76 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 16.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.53 | -35.10% | 0.06 | 1 | 6 | 0.30 | 0.61 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.28 | -41.18% | 0.03 | 56 | 2,029 | 0.26 | 0.39 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.09 | -39.13% | 0.01 | 7 | 314 | 0.23 | 0.19 | 0.17 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 1 | 60 | 0.34 | 0.08 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,351 | 0.37 | 0.03 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 20.10 | 23.00 | 21.55 | % | 1.08 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:38 PM EST |
| 22.50 | 17.60 | 20.40 | 19.00 | % | 0.84 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 25.00 | 15.30 | 17.90 | 16.60 | % | 0.66 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 30.00 | 10.40 | 13.00 | 11.70 | % | 0.39 | 0 | 0 | EST | |||||||
| 35.00 | 5.60 | 7.70 | 6.65 | % | 0.19 | 0 | 71 | EST | |||||||
| 40.00 | 1.80 | 3.40 | 2.60 | % | 0.07 | 0 | 10 | EST | |||||||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4/23/2026 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4/13/2026 | EST | ||||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 104 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 242 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.02 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 13.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 513 | 0.47 | -0.07 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | -0.14 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.01 | -3.58% | 0.02 | 105 | 3,256 | 0.31 | -0.24 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.14 | +34.15% | 0.03 | 25 | 128 | 0.29 | -0.39 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 17.00 | 0.95 | 1.15 | 1.05 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 625 | 0.28 | -0.61 | 0.22 | -0.01 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 18.00 | 1.65 | 2.05 | 1.85 | 1.60 | +0.15 | +10.35% | 0.10 | 9 | 9 | 0.30 | -0.81 | 0.17 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 19.00 | 2.25 | 3.20 | 2.73 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.92 | 0.09 | 0.00 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 3.10 | 4.30 | 3.70 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.74 | -0.97 | 0.04 | 0.00 | 3/23/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 66 | EST | |||||||
| 21.00 | 4.00 | 5.30 | 4.65 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 22.00 | 5.00 | 6.30 | 5.65 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 6.00 | 7.30 | 6.65 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 24.00 | 7.00 | 8.30 | 7.65 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 25.00 | 8.00 | 9.30 | 8.65 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 27.00 | 10.10 | 11.10 | 10.60 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 13.10 | 14.10 | 13.60 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 35.00 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4/22/2026 | EST | ||||
| 40.00 | 0.00 | 4.50 | 2.25 | % | 0.06 | 0 | 3 | EST | |||||||
| 45.00 | 2.50 | 6.50 | 4.50 | % | 0.10 | 0 | 0 | EST | |||||||
| 50.00 | 8.00 | 11.30 | 9.65 | % | 0.19 | 0 | 0 | EST | |||||||
| 55.00 | 12.50 | 16.20 | 14.35 | % | 0.26 | 0 | 0 | EST |