Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $14.95 as of 4/1/2025 8:59:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.70 | 11.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 6.00 | 8.60 | 9.90 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 7.00 | 7.70 | 9.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 8.00 | 6.90 | 7.30 | 7.18 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 4:00:00 PM EST |
| 9.00 | 5.80 | 7.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 10.00 | 3.50 | 6.10 | 4.88 | 0.00 | 0.00% | 0 | 22 | 1.39 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 4:00:00 PM EST |
| 11.00 | 2.65 | 5.40 | 6.16 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 4/1/2025 4:00:00 PM EST |
| 12.00 | 1.75 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.02 | 0.00 | 9/5/2024 | 4/1/2025 4:00:00 PM EST |
| 13.00 | 1.95 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 119 | 0.69 | 0.94 | 0.08 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 14.00 | 1.10 | 1.20 | 1.09 | +0.14 | +14.74% | 16 | 71 | 0.43 | 0.80 | 0.22 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.45 | 0.44 | -0.01 | -2.23% | 29 | 1,116 | 0.35 | 0.51 | 0.36 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 16.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 41 | 9,770 | 0.30 | 0.17 | 0.25 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,773 | 0.43 | 0.03 | 0.07 | 0.00 | 3/28/2025 | 4/1/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 153 | 2,931 | 0.56 | 0.00 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 428 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 716 | 1.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 289 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 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 | 0.70 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 4/1/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 220 | 0.68 | -0.01 | 0.02 | 0.00 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.58 | -0.06 | 0.08 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 14.00 | 0.10 | 0.20 | 0.22 | +0.02 | +10.00% | 80 | 3,550 | 0.41 | -0.20 | 0.22 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 15.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 2 | 2,420 | 0.35 | -0.49 | 0.36 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 16.00 | 1.05 | 1.15 | 1.27 | 0.00 | 0.00% | 0 | 381 | 0.27 | -0.83 | 0.25 | -0.01 | 3/31/2025 | 4/1/2025 4:00:00 PM EST |
| 17.00 | 1.80 | 2.60 | 2.13 | 0.00 | 0.00% | 0 | 1,042 | 0.67 | -0.97 | 0.07 | 0.00 | 3/19/2025 | 4/1/2025 4:00:00 PM EST |
| 18.00 | 2.75 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 4/1/2025 4:00:00 PM EST |
| 19.00 | 2.60 | 5.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 20.00 | 3.60 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 4:00:00 PM EST |
| 21.00 | 4.60 | 7.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 25.00 | 8.60 | 11.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 30.00 | 13.60 | 15.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |