Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.92 as of 5/25/2026 9:22:21 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 | 8.40 | 9.40 | 8.90 | 9.09 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 8.00 | 7.40 | 8.50 | 7.95 | % | 0.99 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 9.00 | 6.40 | 7.50 | 6.95 | 7.09 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 10.00 | 5.40 | 6.50 | 5.95 | % | 0.59 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 11.00 | 4.40 | 5.50 | 4.95 | % | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 12.00 | 3.60 | 4.40 | 4.00 | % | 0.33 | 0 | 8 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 13.00 | 2.60 | 3.40 | 3.00 | 3.04 | +0.34 | +12.60% | 0.23 | 1 | 11 | 0.73 | 0.93 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 14.00 | 1.90 | 2.30 | 2.10 | 2.19 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.36 | 0.84 | 0.12 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.32 | 0.70 | 0.19 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 16.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.03 | +5.27% | 0.04 | 36 | 251 | 0.27 | 0.48 | 0.24 | -0.01 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 100 | 1,456 | 0.27 | 0.25 | 0.20 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 70 | 1,720 | 0.25 | 0.10 | 0.11 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.30 | 0.03 | 0.05 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,221 | 0.36 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 156 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 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 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.38 | -0.07 | 0.07 | 0.00 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.36 | -0.16 | 0.12 | 0.00 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 725 | 0.31 | -0.30 | 0.19 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 16.00 | 0.65 | 0.95 | 0.80 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 362 | 0.29 | -0.52 | 0.24 | -0.01 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 17.00 | 1.35 | 1.55 | 1.45 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 241 | 0.28 | -0.75 | 0.20 | 0.00 | 5/1/2026 | 5/22/2026 4:00:03 PM EST |
| 18.00 | 2.00 | 2.55 | 2.28 | 1.88 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.43 | -0.90 | 0.11 | 0.00 | 4/30/2026 | 5/22/2026 4:00:03 PM EST |
| 19.00 | 2.65 | 3.80 | 3.23 | % | 0.17 | 0 | 22 | 0.66 | -0.97 | 0.05 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 20.00 | 3.60 | 4.80 | 4.20 | % | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 21.00 | 4.60 | 5.80 | 5.20 | % | 0.25 | 0 | 6 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 22.00 | 5.60 | 6.80 | 6.20 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 23.00 | 6.60 | 7.70 | 7.15 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 25.00 | 8.60 | 9.70 | 9.15 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 30.00 | 13.50 | 14.70 | 14.10 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST |