Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $14.65 as of 9/6/2024 3:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.60 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 7.60 | 10.70 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 6.60 | 9.70 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.00 | 5.60 | 8.70 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 8.00 | 4.60 | 7.70 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 9.00 | 3.60 | 6.70 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 2.65 | 6.00 | 4.03 | 0.00 | 0.00% | 0 | 100 | 1.45 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 1.65 | 4.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.00 | 0.65 | 3.70 | 3.03 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 2.10 | 1.22 | -0.83 | -40.49% | 3 | 85 | 1.33 | 0.95 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.45 | 0.50 | 0.40 | -0.40 | -50.00% | 86 | 2,762 | 0.32 | 0.62 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | -0.10 | -58.83% | 13 | 1,006 | 0.29 | 0.17 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,764 | 0.44 | 0.01 | 0.05 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 532 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 2 | 126 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,289 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 515 | 0.45 | -0.05 | 0.22 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 112 | 4,727 | 0.31 | -0.38 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.10 | 0.95 | 0.95 | +0.31 | +48.44% | 5 | 455 | 0.28 | -0.83 | 0.33 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.15 | 3.50 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.99 | 0.05 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 1.15 | 4.50 | 2.38 | 0.00 | 0.00% | 0 | 11 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 2.15 | 5.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 3.20 | 6.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 4.10 | 6.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 21.00 | 5.10 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 6.30 | 9.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 9.10 | 11.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |