Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $14.40 as of 4/25/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 10.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 8.10 | 9.70 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 7.10 | 7.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 8.00 | 6.20 | 7.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 5.20 | 6.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 4.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 3.20 | 4.80 | % | 0 | 0 | 1.46 | 0.94 | 0.05 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 12.00 | 2.55 | 3.30 | % | 0 | 0 | 0.93 | 0.88 | 0.09 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 1.50 | 1.90 | % | 0 | 0 | 0.39 | 0.77 | 0.15 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.85 | 1.00 | 0.92 | -0.07 | -7.08% | 2 | 48 | 0.33 | 0.60 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | -0.06 | -12.25% | 2 | 689 | 0.31 | 0.37 | 0.23 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.10 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 128 | 0.27 | 0.17 | 0.16 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.06 | 0.08 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 0.81 | 0.02 | 0.03 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 2.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.06 | 0.05 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.10 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.12 | 0.09 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 8 | 61 | 0.34 | -0.23 | 0.15 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 14.00 | 0.45 | 0.60 | 0.52 | +0.01 | +1.97% | 2 | 50 | 0.31 | -0.40 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 15.00 | 0.95 | 1.10 | % | 0 | 0 | 0.28 | -0.63 | 0.23 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 1.65 | 2.00 | % | 0 | 0 | 0.28 | -0.83 | 0.16 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 2.40 | 2.95 | % | 0 | 0 | 0.49 | -0.94 | 0.08 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 3.40 | 3.70 | % | 0 | 0 | 0.39 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 4.30 | 4.70 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 5.30 | 6.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 6.30 | 6.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |