Options Chain for HUNTSMAN CORP COM (HUN) - $8.67 as of 10/2/2026 2:44:43 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 | 7.10 | 8.00 | 7.55 | 8.50 | 0.00 | 0.00% | 7.55 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 3:59:55 PM EST |
| 2.00 | 6.10 | 7.00 | 6.55 | 7.60 | 0.00 | 0.00% | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 3:59:55 PM EST |
| 3.00 | 5.10 | 6.00 | 5.55 | % | 1.85 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 4.00 | 4.30 | 5.10 | 4.70 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 5.00 | 3.50 | 4.00 | 3.75 | 3.71 | +0.21 | +6.00% | 0.75 | 30 | 30 | 1.67 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 6.00 | 2.40 | 3.10 | 2.75 | 3.30 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.37 | 0.98 | 0.03 | 0.00 | 9/23/2026 | 10/2/2026 3:59:55 PM EST |
| 7.00 | 1.60 | 2.05 | 1.83 | 2.46 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.91 | 0.90 | 0.12 | -0.01 | 9/15/2026 | 10/2/2026 3:59:55 PM EST |
| 8.00 | 0.80 | 1.20 | 1.00 | 0.67 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.49 | 0.71 | 0.23 | -0.01 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 9.00 | 0.25 | 0.65 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.46 | 0.46 | 0.27 | -0.01 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.02 | 5 | 149 | 0.45 | 0.25 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.53 | 0.11 | 0.12 | 0.00 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.86 | 0.04 | 0.06 | 0.00 | 9/28/2026 | 10/2/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.77 | 0.02 | 0.03 | 0.00 | 9/22/2026 | 10/2/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.96 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 10/2/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,896 | 1.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/2/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/2/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.46 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/2/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/2/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/2/2026 3:59:55 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 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/2/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.13 | -0.02 | 0.03 | 0.00 | 7/31/2026 | 10/2/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.56 | -0.10 | 0.12 | -0.01 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.50 | -0.29 | 0.23 | -0.01 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 9.00 | 0.60 | 1.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 490 | 0.48 | -0.54 | 0.27 | -0.01 | 10/1/2026 | 10/2/2026 3:59:55 PM EST |
| 10.00 | 1.30 | 1.75 | 1.53 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.69 | -0.75 | 0.21 | -0.01 | 9/25/2026 | 10/2/2026 3:59:55 PM EST |
| 11.00 | 2.15 | 2.65 | 2.40 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 150 | 0.78 | -0.89 | 0.12 | 0.00 | 9/16/2026 | 10/2/2026 3:59:55 PM EST |
| 12.00 | 3.00 | 3.70 | 3.35 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 82 | 1.00 | -0.96 | 0.06 | 0.00 | 9/25/2026 | 10/2/2026 3:59:55 PM EST |
| 13.00 | 4.00 | 4.90 | 4.45 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | -0.98 | 0.03 | 0.00 | 8/20/2026 | 10/2/2026 3:59:55 PM EST |
| 14.00 | 5.10 | 5.70 | 5.40 | 4.69 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 10/2/2026 3:59:55 PM EST |
| 15.00 | 6.10 | 6.90 | 6.50 | 5.62 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 3:59:55 PM EST |
| 16.00 | 7.10 | 7.70 | 7.40 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 17.00 | 8.10 | 8.90 | 8.50 | 3.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/2/2026 3:59:55 PM EST |
| 18.00 | 9.10 | 9.70 | 9.40 | 4.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/2/2026 3:59:55 PM EST |
| 19.00 | 10.10 | 10.70 | 10.40 | 5.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/2/2026 3:59:55 PM EST |
| 20.00 | 11.10 | 11.90 | 11.50 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/2/2026 3:59:55 PM EST |
| 21.00 | 12.10 | 12.70 | 12.40 | % | 0.59 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST | |||
| 25.00 | 16.10 | 16.70 | 16.40 | % | 0.66 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:55 PM EST |