Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.01 as of 8/21/2026 2:42:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 12.50 | 12.00 | % | 2.40 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 6.00 | 10.50 | 11.50 | 11.00 | % | 1.83 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 7.00 | 9.50 | 10.50 | 10.00 | % | 1.43 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 8.00 | 8.50 | 9.50 | 9.00 | % | 1.12 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 9.00 | 7.50 | 8.50 | 8.00 | % | 0.89 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 10.00 | 6.50 | 7.50 | 7.00 | % | 0.70 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 11.00 | 5.50 | 6.50 | 6.00 | % | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 12.00 | 4.50 | 5.60 | 5.05 | % | 0.42 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 13.00 | 3.70 | 4.40 | 4.05 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 14.00 | 2.65 | 3.50 | 3.08 | 3.10 | % | 0.22 | 3 | 0 | 0.91 | 0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 15.00 | 1.80 | 2.50 | 2.15 | % | 0.14 | 0 | 0 | 0.70 | 0.93 | 0.09 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 16.00 | 1.05 | 1.40 | 1.23 | 1.17 | -0.33 | -22.00% | 0.08 | 13 | 15 | 0.27 | 0.79 | 0.21 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 17.00 | 0.35 | 0.70 | 0.53 | 0.46 | -0.12 | -20.69% | 0.03 | 73 | 523 | 0.26 | 0.53 | 0.32 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.07 | -38.89% | 0.01 | 56 | 1,010 | 0.23 | 0.22 | 0.26 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 3 | 388 | 0.34 | 0.06 | 0.10 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 250 | 0.37 | 0.01 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 22.50 | 17.90 | 21.60 | 19.75 | % | 0.88 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 25.00 | 16.50 | 18.90 | 17.70 | % | 0.71 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 30.00 | 10.40 | 14.10 | 12.25 | % | 0.41 | 0 | 0 | EST | |||||||
| 35.00 | 5.50 | 9.20 | 7.35 | % | 0.21 | 0 | 0 | EST | |||||||
| 40.00 | 2.10 | 3.70 | 2.90 | % | 0.07 | 0 | 6 | EST | |||||||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 5 | EST | |||||||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.01 | 0.02 | 0.00 | 7/22/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 64 | 55 | 0.39 | -0.07 | 0.09 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.01 | 21 | 205 | 0.28 | -0.21 | 0.21 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | 0.46 | 0.00 | 0.00% | 0.03 | 165 | 1,637 | 0.27 | -0.47 | 0.32 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 0.95 | 1.35 | 1.15 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 6,066 | 0.41 | -0.78 | 0.26 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 1.65 | 2.35 | 2.00 | 1.98 | % | 0.11 | 1 | 0 | 0.57 | -0.94 | 0.10 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 20.00 | 2.45 | 3.50 | 2.98 | 2.91 | % | 0.15 | 1 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 21.00 | 3.60 | 4.50 | 4.05 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 22.00 | 4.60 | 5.50 | 5.05 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | EST | |||||||
| 23.00 | 5.60 | 6.50 | 6.05 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 24.00 | 6.60 | 7.50 | 7.05 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 25.00 | 7.60 | 8.50 | 8.05 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | EST | |||||||
| 26.00 | 8.40 | 9.50 | 8.95 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | EST | |||||||
| 45.00 | 1.45 | 5.20 | 3.33 | % | 0.07 | 0 | 0 | EST | |||||||
| 50.00 | 6.20 | 9.90 | 8.05 | % | 0.16 | 0 | 0 | EST | |||||||
| 55.00 | 11.20 | 14.90 | 13.05 | % | 0.24 | 0 | 0 | EST | |||||||
| 60.00 | 16.20 | 19.90 | 18.05 | % | 0.30 | 0 | 0 | EST | |||||||
| 65.00 | 21.20 | 24.90 | 23.05 | % | 0.35 | 0 | 0 | EST |