Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.94 as of 6/29/2026 8:12:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 15.00 | 12.90 | 12.45 | 0.00 | 0.00% | 2.58 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 6.00 | 9.90 | 14.00 | 11.95 | 11.70 | 0.00 | 0.00% | 1.99 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:55 PM EST |
| 7.00 | 8.90 | 13.00 | 10.95 | 10.10 | 0.00 | 0.00% | 1.56 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:55 PM EST |
| 8.00 | 7.90 | 12.00 | 9.95 | % | 1.24 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 9.00 | 7.00 | 11.00 | 9.00 | % | 1.00 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 10.00 | 5.90 | 10.00 | 7.95 | % | 0.80 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 11.00 | 6.10 | 7.80 | 6.95 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 12.00 | 5.10 | 6.80 | 5.95 | 5.88 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 13.00 | 4.30 | 5.70 | 5.00 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 14.00 | 3.70 | 4.30 | 4.00 | 3.41 | 0.00 | 0.00% | 0.29 | 0 | 125 | 0.75 | 0.98 | 0.03 | 0.00 | 6/22/2026 | 6/26/2026 3:59:55 PM EST |
| 15.00 | 2.40 | 3.80 | 3.10 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.84 | 0.92 | 0.07 | 0.00 | 6/22/2026 | 6/26/2026 3:59:55 PM EST |
| 16.00 | 1.80 | 2.20 | 2.00 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 419 | 0.27 | 0.83 | 0.12 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 17.00 | 1.00 | 1.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 857 | 0.28 | 0.68 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.85 | 0.55 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 1,798 | 0.23 | 0.47 | 0.23 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1,136 | 0.29 | 0.25 | 0.19 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.31 | 0.11 | 0.11 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.32 | 0.04 | 0.05 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.73 | 0.01 | 0.02 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.49 | -0.02 | 0.03 | 0.00 | 6/23/2026 | 6/26/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.35 | -0.08 | 0.07 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.30 | -0.17 | 0.12 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.26 | -0.32 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 18.00 | 0.50 | 1.20 | 0.85 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.26 | -0.53 | 0.23 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 19.00 | 1.00 | 1.95 | 1.48 | % | 0.08 | 0 | 0 | 0.44 | -0.75 | 0.19 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 20.00 | 1.70 | 2.90 | 2.30 | % | 0.11 | 0 | 0 | 0.53 | -0.89 | 0.11 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 21.00 | 1.65 | 5.20 | 3.43 | % | 0.16 | 0 | 0 | 1.12 | -0.96 | 0.05 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 22.00 | 2.30 | 6.20 | 4.25 | % | 0.19 | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 23.00 | 3.00 | 7.20 | 5.10 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 24.00 | 4.10 | 8.20 | 6.15 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 25.00 | 5.10 | 9.20 | 7.15 | 7.16 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 26.00 | 6.10 | 10.20 | 8.15 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 27.00 | 7.10 | 11.20 | 9.15 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 28.00 | 8.10 | 12.20 | 10.15 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 29.00 | 9.00 | 13.20 | 11.10 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 30.00 | 10.00 | 14.20 | 12.10 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST |