Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.48 as of 3/25/2026 1:02:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.00 | 8.10 | 7.55 | % | 0.94 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 9.00 | 6.00 | 7.10 | 6.55 | % | 0.73 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 10.00 | 5.00 | 6.10 | 5.55 | % | 0.55 | 0 | 31 | 1.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 11.00 | 4.10 | 5.10 | 4.60 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 12.00 | 3.20 | 4.10 | 3.65 | % | 0.30 | 0 | 2 | 1.31 | 0.99 | 0.02 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 13.00 | 2.25 | 3.00 | 2.63 | % | 0.20 | 0 | 0 | 0.95 | 0.95 | 0.06 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 14.00 | 1.65 | 1.90 | 1.78 | % | 0.13 | 0 | 2,531 | 0.52 | 0.84 | 0.14 | -0.01 | 3/25/2026 3:59:50 PM EST | |||
| 15.00 | 0.85 | 1.05 | 0.95 | 0.88 | -0.02 | -2.23% | 0.06 | 10 | 1,596 | 0.42 | 0.66 | 0.25 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 0.02 | 360 | 1,452 | 0.33 | 0.37 | 0.31 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 23 | 6,283 | 0.30 | 0.12 | 0.18 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.50 | 11.90 | 14.30 | 13.10 | % | 0.75 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 0.39 | 0.02 | 0.05 | 0.00 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.50 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 3 | 995 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST | |
| 20.00 | 8.20 | 11.40 | 9.80 | % | 0.49 | 0 | 1 | EST | |||||||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 22.50 | 7.00 | 8.90 | 7.95 | % | 0.35 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 25.00 | 4.60 | 6.30 | 5.45 | % | 0.22 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 30.00 | 0.05 | 2.70 | 1.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 384 | 0.64 | -0.01 | 0.02 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 320 | 0.57 | -0.05 | 0.06 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 723 | 0.41 | -0.16 | 0.14 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.01 | -2.78% | 0.02 | 130 | 1,918 | 0.38 | -0.34 | 0.25 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.70 | -0.08 | -10.26% | 0.05 | 1 | 1,290 | 0.34 | -0.63 | 0.31 | -0.01 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.00 | 1.35 | 1.80 | 1.58 | 1.55 | -0.02 | -1.28% | 0.09 | 55 | 2,113 | 0.56 | -0.88 | 0.18 | 0.00 | 3/25/2026 | 3/25/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 18.00 | 2.00 | 3.10 | 2.55 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 241 | 0.95 | -0.98 | 0.05 | 0.00 | 3/23/2026 | 3/25/2026 3:59:50 PM EST |
| 19.00 | 3.00 | 4.00 | 3.50 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 20.00 | 4.00 | 4.90 | 4.45 | % | 0.22 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 21.00 | 5.00 | 5.90 | 5.45 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 22.00 | 6.00 | 7.00 | 6.50 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 7.00 | 7.90 | 7.45 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 24.00 | 8.10 | 9.00 | 8.55 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 25.00 | 9.00 | 9.90 | 9.45 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 30.00 | 14.00 | 14.90 | 14.45 | % | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 3.70 | 5.70 | 4.70 | % | 0.13 | 0 | 0 | EST | |||||||
| 40.00 | 8.80 | 11.90 | 10.35 | % | 0.26 | 0 | 0 | EST | |||||||
| 45.00 | 13.30 | 15.70 | 14.50 | % | 0.32 | 0 | 0 | EST |