Options Chain for HUNTSMAN CORP COM (HUN) - $11.51 as of 1/13/2026 2:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 11.60 | 10.75 | 10.51 | -0.15 | -1.41% | 10.75 | 13 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 2.00 | 8.90 | 10.60 | 9.75 | 8.09 | 0.00 | 0.00% | 4.88 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:54 PM EST |
| 3.00 | 7.90 | 9.60 | 8.75 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 4.00 | 6.90 | 8.60 | 7.75 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 5.00 | 5.90 | 7.40 | 6.65 | 4.10 | 0.00 | 0.00% | 1.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/13/2026 3:59:54 PM EST |
| 6.00 | 5.00 | 6.30 | 5.65 | 4.20 | 0.00 | 0.00% | 0.94 | 0 | 3 | 9.83 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/13/2026 3:59:54 PM EST |
| 7.00 | 4.30 | 4.60 | 4.45 | 3.40 | 0.00 | 0.00% | 0.64 | 0 | 22 | 4.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:54 PM EST |
| 8.00 | 3.10 | 4.00 | 3.55 | 3.32 | 0.00 | 0.00% | 0.44 | 0 | 215 | 5.51 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:54 PM EST |
| 9.00 | 2.15 | 2.50 | 2.33 | 2.35 | -0.19 | -7.48% | 0.26 | 7 | 1,202 | 2.42 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 10.00 | 1.30 | 1.55 | 1.43 | 1.49 | -0.09 | -5.70% | 0.14 | 5 | 5,893 | 1.79 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.54 | -0.12 | -18.19% | 0.04 | 10,044 | 22,291 | 0.90 | 0.71 | 0.56 | -0.03 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 111 | 2,688 | 0.71 | 0.16 | 0.38 | -0.03 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 487 | 1.13 | 0.01 | 0.04 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 23 | 3,123 | 1.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 893 | 2.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/13/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/13/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/13/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 1/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 4.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,940 | 3.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,571 | 2.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 1.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 25 | 33,343 | 0.69 | -0.29 | 0.56 | -0.03 | 1/13/2026 | 1/13/2026 3:59:54 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 2,230 | 1.15 | -0.84 | 0.38 | -0.03 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 13.00 | 1.00 | 1.85 | 1.43 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 892 | 1.63 | -0.99 | 0.04 | 0.00 | 1/12/2026 | 1/13/2026 3:59:54 PM EST |
| 14.00 | 2.00 | 2.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 182 | 1.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 1/13/2026 3:59:54 PM EST |
| 15.00 | 2.80 | 4.00 | 3.40 | 4.13 | 0.00 | 0.00% | 0.23 | 0 | 81 | 3.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/13/2026 3:59:54 PM EST |
| 16.00 | 3.80 | 5.00 | 4.40 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 1/13/2026 3:59:54 PM EST |
| 17.00 | 4.80 | 6.00 | 5.40 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/13/2026 3:59:54 PM EST |
| 18.00 | 5.60 | 7.10 | 6.35 | 8.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:54 PM EST |
| 20.00 | 7.60 | 9.10 | 8.35 | 10.28 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.33 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/13/2026 3:59:54 PM EST |
| 23.00 | 10.50 | 12.60 | 11.55 | 12.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 1/13/2026 3:59:54 PM EST |
| 25.00 | 12.50 | 14.60 | 13.55 | 12.07 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/13/2026 3:59:54 PM EST |
| 27.00 | 14.50 | 16.60 | 15.55 | 9.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/13/2026 3:59:54 PM EST |
| 30.00 | 17.50 | 19.60 | 18.55 | 5.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 1/13/2026 3:59:54 PM EST |
| 32.00 | 19.50 | 21.60 | 20.55 | 9.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 1/13/2026 3:59:54 PM EST |
| 35.00 | 22.50 | 24.60 | 23.55 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST | |||
| 37.00 | 24.50 | 26.60 | 25.55 | 19.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 1/13/2026 3:59:54 PM EST |
| 40.00 | 27.00 | 29.70 | 28.35 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:54 PM EST |