Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.56 as of 5/28/2025 4:48:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 11.10 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.00 | 9.30 | 10.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.00 | 8.50 | 9.70 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 8.00 | 7.50 | 9.10 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 9.00 | 6.50 | 8.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 5.50 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 4.50 | 6.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 12.00 | 3.50 | 4.80 | 4.16 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 13.00 | 2.35 | 3.80 | 3.17 | 0.00 | 0.00% | 0 | 18 | 1.71 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 14.00 | 1.40 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 53 | 0.70 | 0.88 | 0.15 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 0.75 | 0.85 | 0.81 | -0.09 | -10.00% | 2 | 794 | 0.33 | 0.68 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 16.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 714 | 2,362 | 0.27 | 0.33 | 0.35 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6,456 | 0.33 | 0.07 | 0.15 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.01 | 0.03 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 91 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 106 | 0.57 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/28/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.15 | 0.07 | -0.02 | -22.23% | 1 | 138 | 0.37 | -0.12 | 0.15 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 2,005 | 7,422 | 0.30 | -0.32 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 16.00 | 0.70 | 0.80 | 0.70 | +0.05 | +7.70% | 725 | 1,025 | 0.29 | -0.67 | 0.35 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.00 | 1.30 | 1.85 | 1.52 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.93 | 0.15 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 18.00 | 2.20 | 2.65 | % | 0 | 0 | 0.65 | -0.99 | 0.03 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 19.00 | 2.00 | 5.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 4.40 | 4.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 21.00 | 5.20 | 5.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 9.20 | 10.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 14.30 | 14.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |