Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.71 as of 5/21/2026 8:10:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.30 | 13.30 | 12.80 | % | 4.27 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 5.00 | 10.30 | 11.30 | 10.80 | % | 2.16 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 8.00 | 7.30 | 8.30 | 7.80 | % | 0.97 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 9.00 | 6.40 | 7.20 | 6.80 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 10.00 | 5.40 | 6.20 | 5.80 | 6.30 | 0.00 | 0.00% | 0.58 | 0 | 35 | 1.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:53 PM EST |
| 11.00 | 4.40 | 5.10 | 4.75 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 12.00 | 3.50 | 4.10 | 3.80 | % | 0.32 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 13.00 | 2.50 | 3.00 | 2.75 | 2.42 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.71 | 0.99 | 0.06 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 1.70 | 2.05 | 1.88 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.56 | 0.89 | 0.13 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 902 | 0.37 | 0.72 | 0.24 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 0.35 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1,042 | 0.28 | 0.44 | 0.31 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,410 | 0.24 | 0.18 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.33 | 0.05 | 0.08 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.65 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,366 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 17.40 | 19.80 | 18.60 | % | 0.93 | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:53 PM EST |
| 22.50 | 14.90 | 17.30 | 16.10 | % | 0.72 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 12.40 | 14.80 | 13.60 | % | 0.54 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 7.90 | 9.80 | 8.85 | % | 0.29 | 0 | 0 | EST | |||||||
| 35.00 | 3.20 | 5.00 | 4.10 | % | 0.12 | 0 | 71 | EST | |||||||
| 40.00 | 0.25 | 3.70 | 1.98 | % | 0.05 | 0 | 10 | EST | |||||||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4/23/2026 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4/27/2026 | EST | ||||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 104 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 242 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 13.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.52 | -0.01 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.36 | -0.11 | 0.13 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4,102 | 0.30 | -0.28 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 4,119 | 0.30 | -0.56 | 0.31 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 17.00 | 1.25 | 1.50 | 1.38 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 1,577 | 0.38 | -0.82 | 0.21 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 2.15 | 2.75 | 2.45 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.71 | -0.95 | 0.08 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 3.00 | 3.80 | 3.40 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 3.80 | 4.80 | 4.30 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 66 | EST | |||||||
| 21.00 | 4.70 | 5.80 | 5.25 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 22.00 | 5.70 | 6.80 | 6.25 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 6.70 | 7.80 | 7.25 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 24.00 | 7.70 | 8.80 | 8.25 | 7.61 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:53 PM EST |
| 25.00 | 8.70 | 9.80 | 9.25 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 27.00 | 10.70 | 11.80 | 11.25 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 13.70 | 14.80 | 14.25 | % | 0.47 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4/22/2026 | EST | ||||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 3 | EST | |||||||
| 45.00 | 5.30 | 7.60 | 6.45 | % | 0.14 | 0 | 0 | EST | |||||||
| 50.00 | 10.40 | 13.00 | 11.70 | % | 0.23 | 0 | 0 | EST | |||||||
| 55.00 | 15.40 | 18.00 | 16.70 | % | 0.30 | 0 | 0 | EST |