Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.97 as of 7/8/2026 6:49:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.10 | 11.00 | 10.55 | 11.20 | 0.00 | 0.00% | 1.51 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 8.90 | 10.00 | 9.45 | 10.20 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 9.00 | 7.90 | 9.00 | 8.45 | 7.09 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/8/2026 3:59:54 PM EST |
| 10.00 | 6.90 | 8.00 | 7.45 | 8.12 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 11.00 | 5.90 | 7.00 | 6.45 | 7.05 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 12.00 | 5.10 | 6.00 | 5.55 | 6.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 13.00 | 3.90 | 5.00 | 4.45 | 5.17 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 14.00 | 3.00 | 3.90 | 3.45 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 2.00 | 2.75 | 2.38 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.07 | 1.00 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 16.00 | 1.30 | 1.80 | 1.55 | 1.50 | -0.55 | -26.83% | 0.10 | 24 | 360 | 0.82 | 0.97 | 0.09 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.65 | -0.50 | -43.48% | 0.04 | 28 | 2,516 | 0.26 | 0.75 | 0.40 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 179 | 3,778 | 0.30 | 0.28 | 0.43 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 5,483 | 0.40 | 0.03 | 0.09 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,231 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/8/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/8/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 593 | 2.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 644 | 2.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/8/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 447 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/8/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 927 | 0.66 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.61 | -0.03 | 0.09 | -0.01 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.08 | +88.89% | 0.01 | 34 | 609 | 0.32 | -0.25 | 0.40 | -0.02 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.46 | +0.21 | +84.00% | 0.04 | 1 | 93 | 0.45 | -0.72 | 0.43 | -0.01 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 19.00 | 1.05 | 1.60 | 1.33 | 1.45 | +0.40 | +38.10% | 0.07 | 2 | 23 | 0.45 | -0.97 | 0.09 | 0.00 | 7/8/2026 | 7/8/2026 3:59:54 PM EST |
| 20.00 | 2.00 | 3.10 | 2.55 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 21.00 | 3.00 | 4.10 | 3.55 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 22.00 | 4.00 | 5.10 | 4.55 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 23.00 | 5.00 | 6.10 | 5.55 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:54 PM EST |
| 25.00 | 7.00 | 8.10 | 7.55 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST | |||
| 30.00 | 12.00 | 13.00 | 12.50 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:54 PM EST |