Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.03 as of 8/24/2026 11:23:33 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 | 11.60 | 12.60 | 12.10 | % | 2.42 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 6.00 | 10.60 | 11.60 | 11.10 | % | 1.85 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 7.00 | 9.60 | 10.60 | 10.10 | % | 1.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 8.00 | 8.60 | 9.60 | 9.10 | % | 1.14 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 9.00 | 7.60 | 8.60 | 8.10 | % | 0.90 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 6.60 | 7.60 | 7.10 | % | 0.71 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 11.00 | 5.60 | 6.60 | 6.10 | % | 0.55 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 12.00 | 4.60 | 5.60 | 5.10 | % | 0.42 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 13.00 | 3.70 | 4.60 | 4.15 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 14.00 | 2.75 | 3.60 | 3.18 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 1.75 | 2.55 | 2.15 | % | 0.14 | 0 | 0 | 0.80 | 0.97 | 0.09 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 16.00 | 1.05 | 1.55 | 1.30 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.37 | 0.81 | 0.23 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.01 | -2.18% | 0.02 | 76 | 568 | 0.22 | 0.52 | 0.37 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 6,058 | 1,011 | 0.23 | 0.17 | 0.25 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 387 | 0.30 | 0.03 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.47 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 18.20 | 21.70 | 19.95 | % | 0.89 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 15.70 | 19.20 | 17.45 | % | 0.70 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 10.80 | 14.20 | 12.50 | % | 0.42 | 0 | 0 | EST | |||||||
| 35.00 | 5.80 | 9.30 | 7.55 | % | 0.22 | 0 | 0 | EST | |||||||
| 40.00 | 1.05 | 4.70 | 2.88 | % | 0.07 | 0 | 6 | EST | |||||||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 5 | EST | |||||||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.41 | -0.03 | 0.09 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 85 | 219 | 0.27 | -0.19 | 0.23 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.01 | -2.18% | 0.03 | 352 | 1,650 | 0.24 | -0.48 | 0.37 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 18.00 | 1.00 | 1.35 | 1.18 | 0.90 | -0.09 | -9.10% | 0.07 | 2 | 6,066 | 0.41 | -0.83 | 0.25 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 19.00 | 1.60 | 2.55 | 2.08 | 1.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | -0.97 | 0.06 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 2.45 | 3.60 | 3.03 | 2.91 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | -1.00 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 21.00 | 3.50 | 4.60 | 4.05 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.00 | 4.40 | 5.60 | 5.00 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | EST | |||||||
| 23.00 | 5.40 | 6.60 | 6.00 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 24.00 | 6.40 | 7.60 | 7.00 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 7.40 | 8.60 | 8.00 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 26.00 | 8.40 | 9.60 | 9.00 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 1.35 | 5.00 | 3.18 | % | 0.07 | 0 | 0 | EST | |||||||
| 50.00 | 6.10 | 9.60 | 7.85 | % | 0.16 | 0 | 0 | EST | |||||||
| 55.00 | 11.10 | 14.60 | 12.85 | % | 0.23 | 0 | 0 | EST | |||||||
| 60.00 | 16.10 | 19.50 | 17.80 | % | 0.30 | 0 | 0 | EST | |||||||
| 65.00 | 21.10 | 24.50 | 22.80 | % | 0.35 | 0 | 0 | EST |