Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $17.03 as of 9/7/2026 5:12:48 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 | 7.60 | 8.60 | 8.10 | 8.15 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:51 PM EST |
| 10.00 | 6.60 | 7.60 | 7.10 | 6.91 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 3:59:51 PM EST |
| 11.00 | 5.60 | 6.60 | 6.10 | 7.60 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:51 PM EST |
| 12.00 | 4.60 | 5.50 | 5.05 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:51 PM EST |
| 13.00 | 3.60 | 4.50 | 4.05 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 14.00 | 2.60 | 3.50 | 3.05 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.77 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 9/4/2026 3:59:51 PM EST |
| 15.00 | 1.75 | 2.45 | 2.10 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.57 | 0.91 | 0.12 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 16.00 | 1.05 | 1.35 | 1.20 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.26 | 0.76 | 0.22 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.52 | +0.02 | +4.00% | 0.03 | 2 | 1,217 | 0.25 | 0.50 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.01 | 38 | 1,756 | 0.22 | 0.22 | 0.23 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 70 | 17,430 | 0.28 | 0.07 | 0.11 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.37 | 0.02 | 0.03 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.61 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 9/4/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:51 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 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,761 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,543 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,752 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,311 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 695 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 902 | 0.42 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 922 | 0.30 | -0.09 | 0.12 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 13,245 | 0.27 | -0.24 | 0.22 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.10 | -15.39% | 0.03 | 12 | 3,283 | 0.24 | -0.50 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 18.00 | 0.95 | 1.65 | 1.30 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 6,058 | 0.44 | -0.78 | 0.23 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 19.00 | 1.70 | 2.60 | 2.15 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.55 | -0.93 | 0.11 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 20.00 | 2.60 | 3.70 | 3.15 | % | 0.16 | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 21.00 | 3.50 | 4.70 | 4.10 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 22.00 | 4.60 | 5.70 | 5.15 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 23.00 | 5.50 | 6.70 | 6.10 | 6.29 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 24.00 | 6.50 | 7.70 | 7.10 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 25.00 | 7.50 | 8.70 | 8.10 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |