HBAN options chain $15.82
← Back to HBAN stock page • Analyze move probabilities →
2026-09-18 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±1.8%
$15.53 — $16.12
Annualized Realized Vol
29.2%
Recent 20-day HV: 26.8%
In-the-money contracts are shaded relative to the current underlying price ($15.82).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| HBAN260918C00005000 | $5.00 | -68.4% | 100.0% | 100.0% | $10.70 | -1.05 (-8.9%) | $10.56 | $10.76 | 25 | $15.76 (95%) | Prob → |
| HBAN260918C00006000 | $6.00 | -62.1% | 100.0% | 100.0% | $9.65 | -1.10 (-10.2%) | $9.34 | $10.06 | 9 | $16.06 (33%) | Prob → |
| HBAN260918C00007000 | $7.00 | -55.8% | 100.0% | 100.0% | $8.70 | -1.05 (-10.8%) | $8.57 | $8.77 | 10 | $15.77 (94%) | Prob → |
| HBAN260918C00008000 | $8.00 | -49.4% | 100.0% | 100.0% | $7.70 | -0.85 (-9.9%) | $7.47 | $8.00 | 3 | $16.00 (45%) | Prob → |
| HBAN260918C00009000 | $9.00 | -43.1% | 100.0% | 100.0% | $6.70 | — | $6.30 | $6.83 | 5 | $15.83 (84%) | Prob → |
| HBAN260918C00010000 | $10.00 | -36.8% | 100.0% | 100.0% | $5.75 | -0.80 (-12.2%) | $5.33 | $6.07 | 2 | $16.07 (30%) | Prob → |
| HBAN260918C00011000 | $11.00 | -30.5% | 100.0% | 100.0% | $4.75 | — | $4.69 | $4.93 | 7 | $15.93 (61%) | Prob → |
| HBAN260918C00012000 | $12.00 | -24.2% | 100.0% | 100.0% | $3.75 | -1.25 (-25.0%) | $3.26 | $3.93 | 3 | $15.93 (61%) | Prob → |
| HBAN260918C00013000 | $13.00 | -17.9% | 100.0% | 100.0% | $2.67 | -0.88 (-24.8%) | $2.33 | $3.18 | 2 | $16.18 (16%) | Prob → |
| HBAN260918C00014000 | $14.00 | -11.5% | 100.0% | 100.0% | $1.70 | -1.20 (-41.4%) | $1.33 | $1.86 | 3 | $15.86 (80%) | Prob → |
| HBAN260918C00015000 | $15.00 | -5.2% | 100.0% | 98.7% | $0.91 | — | $0.42 | $1.03 | 1 | $16.03 (40%) | Prob → |
| HBAN260918C00016000 | $16.00 | +1.1% | 45.2% | 23.8% | $0.07 | -0.65 (-90.3%) | $0.00 | $0.17 | 457 | $16.17 (17%) | Prob → |
| HBAN260918C00017000 | $17.00 | +7.4% | 0.4% | 0.4% | $0.04 | -0.01 (-20.0%) | $0.00 | $0.07 | 129 | $17.07 (0%) | Prob → |
| HBAN260918C00018000 | $18.00 | +13.7% | 0.0% | 0.0% | $0.03 | +0.02 (+200.0%) | $0.00 | $0.03 | 2 | $18.03 (0%) | Prob → |
| HBAN260918C00019000 | $19.00 | +20.1% | 0.0% | 0.0% | $0.01 | -0.04 (-80.0%) | $0.00 | $0.03 | 2 | $19.03 (0%) | Prob → |
| HBAN260918C00020000 | $20.00 | +26.4% | 0.0% | 0.0% | $0.03 | +0.01 (+50.0%) | $0.00 | $0.07 | 1 | $20.07 (0%) | Prob → |
| HBAN260918C00021000 | $21.00 | +32.7% | 0.0% | 0.0% | $0.08 | -0.03 (-27.3%) | $0.00 | $0.23 | 30 | $21.23 (0%) | Prob → |
| HBAN260918C00022000 | $22.00 | +39.0% | 0.0% | 0.0% | — | — | $0.00 | $0.27 | — | $22.27 (0%) | Prob → |
| HBAN260918C00023000 | $23.00 | +45.3% | 0.0% | 0.0% | — | — | $0.00 | $0.27 | — | $23.27 (0%) | Prob → |
| HBAN260918C00024000 | $24.00 | +51.7% | 0.0% | 0.0% | — | — | $0.00 | $0.23 | — | $24.23 (0%) | Prob → |
| HBAN260918C00025000 | $25.00 | +58.0% | 0.0% | 0.0% | — | — | $0.00 | $0.23 | — | $25.23 (0%) | Prob → |
| HBAN260918C00026000 | $26.00 | +64.3% | 0.0% | 0.0% | — | — | $0.00 | $0.23 | — | $26.23 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| HBAN260918P00005000 | $5.00 | -68.4% | 0.0% | 0.0% | — | — | $0.00 | $0.27 | — | $4.73 (0%) | Prob → |
| HBAN260918P00006000 | $6.00 | -62.1% | 0.0% | 0.0% | — | — | $0.00 | $0.23 | — | $5.77 (0%) | Prob → |
| HBAN260918P00007000 | $7.00 | -55.8% | 0.0% | 0.0% | — | — | $0.00 | $0.22 | — | $6.78 (0%) | Prob → |
| HBAN260918P00008000 | $8.00 | -49.4% | 0.0% | 0.0% | — | — | $0.00 | $0.22 | — | $7.78 (0%) | Prob → |
| HBAN260918P00009000 | $9.00 | -43.1% | 0.0% | 0.0% | — | — | $0.00 | $0.18 | — | $8.82 (0%) | Prob → |
| HBAN260918P00010000 | $10.00 | -36.8% | 0.0% | 0.0% | $0.22 | — | $0.00 | $0.18 | 1 | $9.82 (0%) | Prob → |
| HBAN260918P00011000 | $11.00 | -30.5% | 0.0% | 0.0% | — | — | $0.00 | $0.77 | — | $10.23 (0%) | Prob → |
| HBAN260918P00012000 | $12.00 | -24.2% | 0.0% | 0.0% | — | — | $0.00 | $0.27 | — | $11.73 (0%) | Prob → |
| HBAN260918P00013000 | $13.00 | -17.9% | 0.0% | 0.0% | — | — | $0.00 | $0.27 | — | $12.73 (0%) | Prob → |
| HBAN260918P00014000 | $14.00 | -11.5% | 0.0% | 0.0% | $0.10 | — | $0.00 | $0.08 | 1 | $13.92 (0%) | Prob → |
| HBAN260918P00015000 | $15.00 | -5.2% | 2.3% | 1.3% | $0.03 | -0.01 (-25.0%) | $0.00 | $0.03 | 7 | $14.97 (2%) | Prob → |
| HBAN260918P00016000 | $16.00 | +1.1% | 100.0% | 76.2% | $0.48 | +0.43 (+860.0%) | $0.28 | $0.48 | 32 | $15.52 (18%) | Prob → |
| HBAN260918P00017000 | $17.00 | +7.4% | 100.0% | 99.6% | $1.32 | +0.86 (+187.0%) | $1.22 | $1.58 | 3,069 | $15.42 (12%) | Prob → |
| HBAN260918P00018000 | $18.00 | +13.7% | 100.0% | 100.0% | $1.25 | -0.35 (-21.9%) | $1.88 | $2.64 | 3,000 | $15.36 (9%) | Prob → |
| HBAN260918P00019000 | $19.00 | +20.1% | 100.0% | 100.0% | $2.45 | +0.47 (+23.7%) | $2.83 | $3.57 | 2 | $15.43 (12%) | Prob → |
| HBAN260918P00020000 | $20.00 | +26.4% | 100.0% | 100.0% | $2.91 | — | $3.93 | $4.77 | 1 | $15.23 (5%) | Prob → |
| HBAN260918P00021000 | $21.00 | +32.7% | 100.0% | 100.0% | — | — | $4.83 | $6.01 | — | $14.99 (2%) | Prob → |
| HBAN260918P00022000 | $22.00 | +39.0% | 100.0% | 100.0% | — | — | $5.82 | $6.84 | — | $15.16 (4%) | Prob → |
| HBAN260918P00023000 | $23.00 | +45.3% | 100.0% | 100.0% | — | — | $6.94 | $7.81 | — | $15.19 (4%) | Prob → |
| HBAN260918P00024000 | $24.00 | +51.7% | 100.0% | 100.0% | — | — | $7.88 | $8.65 | — | $15.35 (9%) | Prob → |
| HBAN260918P00025000 | $25.00 | +58.0% | 100.0% | 100.0% | — | — | $9.00 | $9.84 | — | $15.16 (4%) | Prob → |
| HBAN260918P00026000 | $26.00 | +64.3% | 100.0% | 100.0% | — | — | $9.85 | $10.82 | — | $15.18 (4%) | Prob → |