Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $16.21 as of 10/16/2025 11:07:07 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 | 10.10 | 11.70 | 10.90 | 12.47 | 0.00 | 0.00% | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/16/2025 10:58:55 AM EST |
| 7.00 | 8.10 | 9.80 | 8.95 | 10.70 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 10:58:55 AM EST |
| 8.00 | 7.10 | 8.40 | 7.75 | 8.09 | 0.00 | 0.00% | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 9.00 | 6.10 | 7.70 | 6.90 | 6.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 10.00 | 5.10 | 6.10 | 5.60 | 6.05 | 0.00 | 0.00% | 0.56 | 0 | 20 | 6.76 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 11.00 | 4.60 | 5.80 | 5.20 | 5.07 | 0.00 | 0.00% | 0.47 | 0 | 3 | 9.14 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 12.00 | 3.60 | 4.80 | 4.20 | 3.92 | 0.00 | 0.00% | 0.35 | 0 | 11 | 7.74 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 13.00 | 2.70 | 3.80 | 3.25 | 2.60 | -0.47 | -15.31% | 0.25 | 2 | 71 | 6.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 14.00 | 1.55 | 2.00 | 1.78 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 4.81 | 1.00 | 0.04 | 0.00 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.45 | -33.34% | 0.06 | 23 | 303 | 1.38 | 0.78 | 0.28 | -0.11 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.10 | -25.00% | 0.02 | 138 | 1,308 | 1.03 | 0.42 | 0.43 | -0.13 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 107 | 1,755 | 1.27 | 0.11 | 0.21 | -0.06 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,829 | 1.57 | 0.02 | 0.05 | -0.01 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,528 | 2.04 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,632 | 2.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:58:55 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 5.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:58:55 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 10:58:55 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 4.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 10:58:55 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/16/2025 10:58:55 AM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/16/2025 10:58:55 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 405 | 4.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/16/2025 10:58:55 AM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 378 | 5.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:58:55 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.62 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/16/2025 10:58:55 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 389 | 2.10 | 0.00 | 0.04 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 568 | 1,561 | 0.91 | -0.22 | 0.28 | -0.11 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.30 | +130.44% | 0.03 | 932 | 2,987 | 1.02 | -0.58 | 0.43 | -0.13 | 10/16/2025 | 10/16/2025 10:58:55 AM EST |
| 17.00 | 1.15 | 1.50 | 1.33 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 2,246 | 1.65 | -0.89 | 0.21 | -0.06 | 10/15/2025 | 10/16/2025 10:58:55 AM EST |
| 18.00 | 2.05 | 2.40 | 2.23 | 1.64 | 0.00 | 0.00% | 0.12 | 0 | 1,044 | 0.00 | -0.98 | 0.05 | -0.01 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 19.00 | 2.30 | 3.50 | 2.90 | 2.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 20.00 | 3.20 | 4.40 | 3.80 | 3.75 | 0.00 | 0.00% | 0.19 | 0 | 30 | 3.42 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 21.00 | 4.20 | 5.40 | 4.80 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 22.00 | 5.20 | 6.50 | 5.85 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 23.00 | 6.20 | 7.90 | 7.05 | 7.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 24.00 | 7.20 | 8.90 | 8.05 | 8.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 25.00 | 8.20 | 9.90 | 9.05 | 9.22 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 26.00 | 9.20 | 10.90 | 10.05 | 10.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 27.00 | 10.20 | 11.90 | 11.05 | 11.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 28.00 | 11.20 | 12.90 | 12.05 | 12.04 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 29.00 | 12.20 | 13.90 | 13.05 | 12.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:58:55 AM EST |
| 30.00 | 13.60 | 14.90 | 14.25 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:55 AM EST |