Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $18.56 as of 7/17/2026 2:23:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.70 | 13.90 | 13.30 | 12.45 | 0.00 | 0.00% | 2.66 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/17/2026 4:00:03 PM EST |
| 6.00 | 11.70 | 12.90 | 12.30 | 11.70 | 0.00 | 0.00% | 2.05 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/17/2026 4:00:03 PM EST |
| 7.00 | 10.70 | 11.90 | 11.30 | 10.10 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/17/2026 4:00:03 PM EST |
| 8.00 | 9.70 | 10.90 | 10.30 | % | 1.29 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 9.00 | 8.70 | 9.90 | 9.30 | % | 1.03 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 10.00 | 7.80 | 8.80 | 8.30 | % | 0.83 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 11.00 | 6.80 | 7.90 | 7.35 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 12.00 | 5.80 | 6.90 | 6.35 | 5.88 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 4:00:03 PM EST |
| 13.00 | 5.10 | 5.80 | 5.45 | 4.15 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 4:00:03 PM EST |
| 14.00 | 4.10 | 4.60 | 4.35 | 4.30 | +0.20 | +4.88% | 0.31 | 53 | 125 | 0.80 | 1.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 15.00 | 3.20 | 3.90 | 3.55 | 3.00 | -0.07 | -2.28% | 0.24 | 1 | 82 | 0.86 | 0.97 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 16.00 | 2.30 | 2.65 | 2.48 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 427 | 0.53 | 0.92 | 0.08 | -0.01 | 7/16/2026 | 7/17/2026 4:00:03 PM EST |
| 17.00 | 1.45 | 1.70 | 1.58 | 1.51 | -0.19 | -11.18% | 0.09 | 11 | 1,093 | 0.32 | 0.80 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.78 | -0.19 | -19.59% | 0.04 | 109 | 2,340 | 0.28 | 0.60 | 0.24 | -0.01 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.14 | -31.82% | 0.02 | 109 | 1,515 | 0.25 | 0.35 | 0.25 | -0.01 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 4,746 | 194 | 0.23 | 0.15 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.05 | 0.07 | 0.00 | 7/16/2026 | 7/17/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/17/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/17/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/17/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/17/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.67 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 4:00:03 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 4 | 266 | 0.45 | -0.03 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.40 | -0.08 | 0.08 | -0.01 | 7/16/2026 | 7/17/2026 4:00:03 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 9 | 365 | 0.32 | -0.20 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 5 | 43 | 0.28 | -0.40 | 0.24 | -0.01 | 7/17/2026 | 7/17/2026 4:00:03 PM EST |
| 19.00 | 0.90 | 1.10 | 1.00 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.31 | -0.65 | 0.25 | -0.01 | 7/2/2026 | 7/17/2026 4:00:03 PM EST |
| 20.00 | 1.50 | 2.15 | 1.83 | 1.64 | 0.00 | 0.00% | 0.09 | 0 | 251 | 0.37 | -0.85 | 0.16 | -0.01 | 7/16/2026 | 7/17/2026 4:00:03 PM EST |
| 21.00 | 2.25 | 2.95 | 2.60 | % | 0.12 | 0 | 0 | 0.48 | -0.95 | 0.07 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 22.00 | 3.20 | 4.30 | 3.75 | % | 0.17 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 23.00 | 4.10 | 5.30 | 4.70 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 24.00 | 5.10 | 6.30 | 5.70 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 25.00 | 6.10 | 7.30 | 6.70 | 7.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 4:00:03 PM EST |
| 26.00 | 7.10 | 8.30 | 7.70 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 27.00 | 8.10 | 9.30 | 8.70 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 28.00 | 9.10 | 10.30 | 9.70 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 29.00 | 10.10 | 11.30 | 10.70 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST | |||
| 30.00 | 11.10 | 12.30 | 11.70 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:03 PM EST |