Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.80 as of 8/29/2025 3:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.70 | 9.90 | 9.30 | % | 1.03 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 10.00 | 7.70 | 8.80 | 8.25 | % | 0.82 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 6.70 | 8.00 | 7.35 | % | 0.67 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 12.00 | 5.80 | 6.80 | 6.30 | 5.84 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 4.80 | 5.00 | 4.90 | 4.90 | +0.08 | +1.66% | 0.38 | 4 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 3.80 | 4.00 | 3.90 | 3.93 | +0.08 | +2.08% | 0.28 | 18 | 54 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 2.80 | 3.10 | 2.95 | 2.94 | +0.09 | +3.16% | 0.20 | 4 | 14 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 1.85 | 2.00 | 1.93 | 1.95 | +0.12 | +6.56% | 0.12 | 15 | 270 | 0.44 | 0.96 | 0.13 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.07 | +7.53% | 0.06 | 53 | 3,287 | 0.34 | 0.76 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.08 | +30.77% | 0.02 | 14,908 | 6,302 | 0.26 | 0.43 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 41 | 385 | 0.28 | 0.12 | 0.20 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.34 | 0.02 | 0.04 | 0.00 | 8/15/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.15 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,681 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 1,397 | 0.38 | -0.04 | 0.13 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.04 | +25.00% | 0.01 | 12 | 625 | 0.29 | -0.24 | 0.28 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | 0.52 | -0.01 | -1.89% | 0.03 | 33 | 158 | 0.27 | -0.57 | 0.36 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 1.30 | 1.45 | 1.38 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.29 | -0.88 | 0.20 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 2.25 | 2.65 | 2.45 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.98 | 0.04 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 3.20 | 3.60 | 3.40 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.78 | -1.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 4.20 | 4.40 | 4.30 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 23.00 | 5.20 | 5.70 | 5.45 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 24.00 | 6.20 | 6.70 | 6.45 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 25.00 | 7.20 | 7.70 | 7.45 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |