Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.39 as of 7/11/2025 8:27:56 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 | 12.30 | 12.90 | 12.60 | % | 2.52 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.00 | 10.30 | 11.70 | 11.00 | 9.35 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:56 PM EST |
| 8.00 | 9.30 | 10.70 | 10.00 | 8.35 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 8.30 | 9.70 | 9.00 | 8.26 | 0.00 | 0.00% | 1.00 | 0 | 3 | 5.87 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 7.30 | 8.60 | 7.95 | 7.25 | 0.00 | 0.00% | 0.80 | 0 | 6 | 5.35 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 6.30 | 7.40 | 6.85 | 2.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 5.10 | 6.70 | 5.90 | 5.50 | 0.00 | 0.00% | 0.49 | 0 | 14 | 3.93 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 4.30 | 5.70 | 5.00 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 3.20 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 175 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 2.40 | 2.55 | 2.48 | 2.63 | -0.10 | -3.67% | 0.17 | 2 | 693 | 1.11 | 0.98 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 1.50 | 1.85 | 1.68 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 3,168 | 0.66 | 0.89 | 0.14 | -0.02 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.75 | 0.00 | 0.00% | 0.04 | 87 | 10,054 | 0.38 | 0.67 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 306 | 1,870 | 0.37 | 0.28 | 0.38 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 0.71 | 0.05 | 0.13 | -0.01 | 7/9/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 306 | 1.55 | 0.00 | 0.02 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 30 | 5.56 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 93 | 3.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,137 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.00 | -0.02 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 22 | 3,194 | 0.70 | -0.11 | 0.14 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 397 | 1,693 | 0.43 | -0.33 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.34 | -0.72 | 0.38 | -0.03 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 19.00 | 1.30 | 1.90 | 1.60 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -0.95 | 0.13 | -0.01 | 4/21/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 2.35 | 2.90 | 2.63 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.17 | -1.00 | 0.02 | 0.00 | 2/5/2025 | 7/11/2025 3:59:56 PM EST |
| 21.00 | 3.50 | 4.00 | 3.75 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 22.00 | 4.20 | 5.00 | 4.60 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 23.00 | 5.50 | 6.90 | 6.20 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 24.00 | 6.30 | 7.20 | 6.75 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 25.00 | 7.30 | 8.10 | 7.70 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 26.00 | 8.30 | 9.00 | 8.65 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 7/11/2025 3:59:56 PM EST |
| 27.00 | 9.20 | 10.00 | 9.60 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 28.00 | 10.50 | 11.10 | 10.80 | % | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 29.00 | 10.50 | 12.10 | 11.30 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 30.00 | 12.30 | 13.10 | 12.70 | % | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST |