Options Chain for HUNTINGTON BANCSHARES INC COM (HBAN) - $15.08 as of 10/9/2026 7:01:26 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 | 9.90 | 10.80 | 10.35 | 11.45 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:04 PM EST |
| 6.00 | 8.90 | 9.80 | 9.35 | 10.68 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 4:00:04 PM EST |
| 7.00 | 7.90 | 8.80 | 8.35 | 10.53 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 4:00:04 PM EST |
| 8.00 | 6.90 | 7.80 | 7.35 | % | 0.92 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 9.00 | 5.90 | 6.80 | 6.35 | % | 0.71 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 10.00 | 4.90 | 5.80 | 5.35 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 11.00 | 4.00 | 4.80 | 4.40 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 12.00 | 3.00 | 3.80 | 3.40 | % | 0.28 | 0 | 0 | 0.90 | 0.98 | 0.02 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 13.00 | 2.15 | 2.80 | 2.48 | 2.28 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.70 | 0.91 | 0.08 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 14.00 | 1.30 | 1.85 | 1.58 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.54 | 0.78 | 0.16 | -0.01 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 15.00 | 0.55 | 1.05 | 0.80 | 0.84 | +0.14 | +20.00% | 0.05 | 4 | 656 | 0.35 | 0.56 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.01 | -2.86% | 0.02 | 23 | 1,020 | 0.33 | 0.31 | 0.25 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 1,452 | 0.33 | 0.13 | 0.16 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 40 | 967 | 0.38 | 0.04 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.63 | 0.01 | 0.03 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,491 | 0.68 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.74 | -0.02 | 0.02 | 0.00 | 8/27/2026 | 10/9/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 64 | 0.45 | -0.09 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.28 | -0.22 | 0.16 | -0.01 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.09 | -16.37% | 0.03 | 3 | 1,573 | 0.26 | -0.44 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 16.00 | 0.85 | 1.25 | 1.05 | 1.00 | +0.05 | +5.27% | 0.07 | 5 | 2,441 | 0.25 | -0.69 | 0.25 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 17.00 | 1.55 | 2.05 | 1.80 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 201 | 0.46 | -0.87 | 0.16 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 18.00 | 2.30 | 3.10 | 2.70 | 2.68 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.61 | -0.96 | 0.08 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 19.00 | 3.30 | 4.10 | 3.70 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.03 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 20.00 | 4.20 | 5.10 | 4.65 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 21.00 | 5.20 | 6.10 | 5.65 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 22.00 | 6.20 | 7.10 | 6.65 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 23.00 | 7.20 | 8.10 | 7.65 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 24.00 | 8.20 | 9.10 | 8.65 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 25.00 | 9.20 | 10.10 | 9.65 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 4:00:04 PM EST |
| 26.00 | 10.20 | 11.10 | 10.65 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 27.00 | 11.20 | 12.10 | 11.65 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 28.00 | 12.20 | 13.10 | 12.65 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 29.00 | 13.20 | 14.10 | 13.65 | % | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 30.00 | 14.20 | 15.10 | 14.65 | % | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |