Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.68 as of 9/3/2025 3:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.50 | 8.80 | 8.65 | % | 0.96 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 10.00 | 7.50 | 7.80 | 7.65 | % | 0.77 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 11.00 | 6.50 | 6.80 | 6.65 | % | 0.60 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 12.00 | 5.60 | 5.80 | 5.70 | 5.66 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 13.00 | 4.50 | 4.80 | 4.65 | 4.64 | -0.03 | -0.65% | 0.36 | 2 | 11 | 1.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 14.00 | 3.50 | 3.80 | 3.65 | 3.71 | +0.06 | +1.65% | 0.26 | 6 | 67 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 15.00 | 2.60 | 2.75 | 2.68 | 2.59 | -0.13 | -4.78% | 0.18 | 14 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 16.00 | 1.65 | 1.75 | 1.70 | 1.54 | -0.19 | -10.99% | 0.11 | 66 | 226 | 0.46 | 0.94 | 0.17 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.70 | -0.13 | -15.67% | 0.05 | 133 | 3,395 | 0.33 | 0.71 | 0.33 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.09 | -36.00% | 0.01 | 5,877 | 21,162 | 0.24 | 0.32 | 0.39 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.30 | 0.05 | 0.12 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.43 | 0.00 | 0.01 | 0.00 | 8/15/2025 | 9/3/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,681 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 18 | 1,441 | 0.36 | -0.06 | 0.17 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.27 | +0.03 | +12.50% | 0.01 | 25 | 842 | 0.30 | -0.29 | 0.33 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 160 | 208 | 0.28 | -0.68 | 0.39 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 19.00 | 1.45 | 1.60 | 1.53 | 1.81 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.38 | -0.95 | 0.12 | 0.00 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 20.00 | 2.35 | 2.60 | 2.48 | 2.31 | -1.14 | -33.05% | 0.12 | 1 | 1 | 0.54 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 21.00 | 3.40 | 3.60 | 3.50 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.67 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:52 PM EST |
| 22.00 | 4.40 | 4.60 | 4.50 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 23.00 | 5.40 | 5.60 | 5.50 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 24.00 | 6.30 | 6.60 | 6.45 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 25.00 | 7.30 | 7.60 | 7.45 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST |