Options Chain for HUNTSMAN CORP COM (HUN) - $8.89 as of 10/27/2026 7:42:16 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 | 7.70 | 8.40 | 8.05 | % | 8.05 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 2.00 | 6.60 | 7.40 | 7.00 | % | 3.50 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 3.00 | 5.70 | 6.40 | 6.05 | % | 2.02 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 4.70 | 5.40 | 5.05 | % | 1.26 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 3.70 | 4.40 | 4.05 | % | 0.81 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 2.75 | 3.40 | 3.08 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 1.90 | 2.35 | 2.13 | % | 0.30 | 0 | 0 | 0.84 | 0.95 | 0.09 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 8.00 | 1.05 | 1.55 | 1.30 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.78 | 0.19 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 0.50 | 0.90 | 0.70 | 0.59 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.55 | 0.25 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.43 | 0.32 | 0.22 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.44 | 0.16 | 0.15 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.08 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.03 | 0.04 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 | 3.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.85 | -0.05 | 0.09 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.22 | 0.19 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | % | 0.07 | 0 | 0 | 0.46 | -0.45 | 0.25 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 1.05 | 1.55 | 1.30 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.50 | -0.68 | 0.22 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 1.85 | 2.35 | 2.10 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.76 | -0.84 | 0.15 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 2.60 | 3.40 | 3.00 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.96 | -0.93 | 0.08 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 3.60 | 4.40 | 4.00 | % | 0.31 | 0 | 0 | 1.11 | -0.97 | 0.04 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 14.00 | 4.60 | 5.40 | 5.00 | % | 0.36 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 5.60 | 6.40 | 6.00 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 16.00 | 6.60 | 7.30 | 6.95 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |