Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.10 as of 5/29/2026 6:01:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 13.80 | 13.30 | % | 4.43 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 5.00 | 10.80 | 11.80 | 11.30 | % | 2.26 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 8.00 | 7.80 | 8.80 | 8.30 | % | 1.04 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 9.00 | 6.80 | 7.80 | 7.30 | % | 0.81 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 10.00 | 5.80 | 6.80 | 6.30 | 6.18 | 0.00 | 0.00% | 0.63 | 0 | 35 | 2.14 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:35 PM EST |
| 11.00 | 4.80 | 5.80 | 5.30 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 12.00 | 3.80 | 4.80 | 4.30 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 13.00 | 2.85 | 3.70 | 3.28 | 2.42 | 0.00 | 0.00% | 0.25 | 0 | 103 | 1.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:35 PM EST |
| 14.00 | 1.95 | 2.70 | 2.33 | 2.23 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.90 | 0.99 | 0.07 | 0.00 | 5/27/2026 | 5/29/2026 3:59:35 PM EST |
| 15.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.28 | +25.00% | 0.10 | 15 | 879 | 0.37 | 0.85 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 16.00 | 0.60 | 0.70 | 0.65 | 0.62 | +0.20 | +47.62% | 0.04 | 14 | 1,361 | 0.33 | 0.61 | 0.32 | -0.01 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.10 | +111.12% | 0.01 | 8,890 | 8,400 | 0.27 | 0.28 | 0.29 | -0.01 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 986 | 389 | 0.44 | 0.08 | 0.13 | 0.00 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.44 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/29/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,344 | 0.55 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 3:59:35 PM EST |
| 20.00 | 18.70 | 21.10 | 19.90 | % | 0.99 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:35 PM EST |
| 22.50 | 16.20 | 18.50 | 17.35 | % | 0.77 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:35 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:35 PM EST |
| 25.00 | 13.70 | 16.00 | 14.85 | % | 0.59 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 30.00 | 9.20 | 11.00 | 10.10 | % | 0.34 | 0 | 0 | EST | |||||||
| 35.00 | 4.40 | 6.10 | 5.25 | % | 0.15 | 0 | 71 | EST | |||||||
| 40.00 | 0.40 | 3.70 | 2.05 | % | 0.05 | 0 | 10 | EST | |||||||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4/23/2026 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4/27/2026 | 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 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:35 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 104 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 242 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:35 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 172 | 0.52 | -0.01 | 0.07 | 0.00 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 12 | 4,220 | 0.37 | -0.15 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.01 | -2.33% | 0.02 | 4 | 4,363 | 0.33 | -0.39 | 0.32 | -0.01 | 5/29/2026 | 5/29/2026 3:59:35 PM EST |
| 17.00 | 0.65 | 1.30 | 0.98 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 1,568 | 0.57 | -0.72 | 0.29 | -0.01 | 5/28/2026 | 5/29/2026 3:59:35 PM EST |
| 18.00 | 1.40 | 2.35 | 1.88 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.82 | -0.92 | 0.13 | 0.00 | 5/8/2026 | 5/29/2026 3:59:35 PM EST |
| 19.00 | 2.30 | 3.50 | 2.90 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.11 | -0.98 | 0.03 | 0.00 | 5/14/2026 | 5/29/2026 3:59:35 PM EST |
| 20.00 | 3.30 | 4.40 | 3.85 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.20 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/29/2026 3:59:35 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 66 | EST | |||||||
| 21.00 | 4.30 | 5.40 | 4.85 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 22.00 | 5.30 | 6.40 | 5.85 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 6.30 | 7.40 | 6.85 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 24.00 | 7.30 | 8.40 | 7.85 | 7.61 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:35 PM EST |
| 25.00 | 8.30 | 9.40 | 8.85 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 27.00 | 10.30 | 11.40 | 10.85 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 30.00 | 13.30 | 14.40 | 13.85 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:35 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4/22/2026 | EST | ||||
| 40.00 | 0.65 | 2.60 | 1.63 | % | 0.04 | 0 | 3 | EST | |||||||
| 45.00 | 4.30 | 6.10 | 5.20 | % | 0.12 | 0 | 0 | EST | |||||||
| 50.00 | 9.20 | 11.30 | 10.25 | % | 0.20 | 0 | 0 | EST | |||||||
| 55.00 | 14.30 | 16.70 | 15.50 | % | 0.28 | 0 | 0 | EST |