Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.64 as of 6/27/2025 3:19:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 12.60 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 7.00 | 9.40 | 9.90 | 9.35 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:51 PM EST |
| 8.00 | 8.50 | 9.10 | 8.35 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 2:58:51 PM EST |
| 9.00 | 7.40 | 8.50 | 6.20 | 0.00 | 0.00% | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/27/2025 2:58:51 PM EST |
| 10.00 | 6.40 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/27/2025 2:58:51 PM EST |
| 11.00 | 5.40 | 6.60 | 2.65 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/27/2025 2:58:51 PM EST |
| 12.00 | 4.50 | 5.70 | 4.72 | +0.22 | +4.89% | 2 | 17 | 1.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 13.00 | 3.40 | 4.70 | 2.46 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.99 | 0.01 | 0.00 | 6/2/2025 | 6/27/2025 2:58:51 PM EST |
| 14.00 | 2.60 | 2.75 | 1.74 | 0.00 | 0.00% | 0 | 217 | 0.65 | 0.95 | 0.06 | -0.01 | 6/13/2025 | 6/27/2025 2:58:51 PM EST |
| 15.00 | 1.65 | 1.80 | 1.79 | +0.08 | +4.68% | 5 | 740 | 0.40 | 0.86 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 16.00 | 0.80 | 0.90 | 0.90 | +0.05 | +5.89% | 70 | 3,273 | 0.30 | 0.69 | 0.26 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 34 | 9,028 | 0.26 | 0.35 | 0.40 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,233 | 0.31 | 0.07 | 0.16 | 0.00 | 6/24/2025 | 6/27/2025 2:58:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1,448 | 0.37 | 0.01 | 0.03 | 0.00 | 6/20/2025 | 6/27/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 314 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/27/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 165 | 0.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/27/2025 2:58:51 PM EST |
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/27/2025 2:58:51 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 | 4.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.38 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/27/2025 2:58:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:51 PM EST |
| 10.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 93 | 2.07 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 2:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 2:58:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 302 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 161 | 0.64 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 2:58:51 PM EST |
| 14.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 21 | 2,138 | 0.52 | -0.05 | 0.06 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 11 | 593 | 0.38 | -0.14 | 0.13 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 2,018 | 944 | 0.30 | -0.31 | 0.26 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 17.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 58 | 136 | 0.28 | -0.65 | 0.40 | -0.01 | 6/27/2025 | 6/27/2025 2:58:51 PM EST |
| 18.00 | 1.10 | 1.70 | 2.08 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.93 | 0.16 | 0.00 | 5/13/2025 | 6/27/2025 2:58:51 PM EST |
| 19.00 | 2.10 | 2.50 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.03 | 0.00 | 4/21/2025 | 6/27/2025 2:58:51 PM EST |
| 20.00 | 3.20 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/27/2025 2:58:51 PM EST |
| 21.00 | 4.20 | 4.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 22.00 | 5.10 | 5.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 23.00 | 6.30 | 6.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 24.00 | 7.30 | 7.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 25.00 | 8.30 | 8.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST | |||
| 26.00 | 9.20 | 9.60 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 6/27/2025 2:58:51 PM EST |
| 30.00 | 13.30 | 13.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/27/2025 2:58:51 PM EST |