Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.73 as of 6/20/2025 3:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.70 | 10.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 7.50 | 9.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 6.50 | 8.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 5.60 | 7.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 4.60 | 6.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 3.60 | 5.10 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 2.70 | 3.80 | % | 0 | 0 | 0.91 | 0.96 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 1.75 | 2.45 | % | 0 | 0 | 0.55 | 0.86 | 0.11 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 1.10 | 1.50 | % | 0 | 0 | 0.31 | 0.71 | 0.19 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 0.50 | 0.70 | 0.65 | -1.35 | -67.50% | 13 | 1 | 0.26 | 0.50 | 0.24 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.35 | 0.25 | % | 1 | 0 | 0.22 | 0.25 | 0.22 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.10 | 0.12 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.03 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 0.62 | -0.04 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 0.05 | 0.35 | % | 0 | 0 | 0.34 | -0.14 | 0.11 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.20 | 0.45 | 0.35 | % | 111 | 0 | 0.28 | -0.29 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 16.00 | 0.55 | 0.90 | % | 0 | 0 | 0.27 | -0.50 | 0.24 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 17.00 | 1.05 | 1.55 | % | 0 | 0 | 0.35 | -0.75 | 0.22 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 18.00 | 1.80 | 2.55 | % | 0 | 0 | 0.51 | -0.90 | 0.12 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 19.00 | 2.85 | 3.60 | % | 0 | 0 | 0.59 | -0.97 | 0.05 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 3.80 | 4.50 | % | 0 | 0 | 0.63 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 21.00 | 4.80 | 5.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 22.00 | 5.80 | 7.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 6.80 | 7.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 8.80 | 9.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 12.80 | 14.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |