Options Chain for HUNTSMAN CORP COM (HUN) - $9.05 as of 10/27/2025 3:05:28 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 | 6.80 | 10.00 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 2.00 | 5.80 | 9.00 | 7.40 | % | 3.70 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 3.00 | 5.40 | 6.90 | 6.15 | % | 2.05 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 4.00 | 4.00 | 6.70 | 5.35 | % | 1.34 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 5.00 | 4.00 | 4.90 | 4.45 | % | 0.89 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | % | 0.55 | 0 | 0 | 1.59 | 0.94 | 0.05 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 7.00 | 2.00 | 2.90 | 2.45 | 1.59 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.20 | 0.85 | 0.08 | -0.01 | 10/22/2025 | 10/27/2025 1:59:04 PM EST |
| 8.00 | 1.70 | 1.90 | 1.80 | 1.84 | +0.36 | +24.33% | 0.23 | 5 | 8 | 0.80 | 0.74 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 9.00 | 1.20 | 1.25 | 1.23 | 1.25 | +0.33 | +35.87% | 0.14 | 654 | 66 | 0.77 | 0.60 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 10.00 | 0.80 | 0.85 | 0.83 | 0.84 | +0.29 | +52.73% | 0.08 | 4,623 | 231 | 0.81 | 0.46 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.20 | +57.15% | 0.05 | 118 | 80 | 0.77 | 0.33 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.14 | +73.69% | 0.03 | 76 | 2 | 0.76 | 0.23 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.02 | 28 | 0 | 0.79 | 0.16 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST | |
| 14.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.07 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | % | 0.01 | 14 | 0 | 0.76 | 0.07 | 0.05 | 0.00 | 10/27/2025 | 10/27/2025 1:59:04 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.04 | 0.03 | 0.00 | 10/27/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.85 | -0.06 | 0.05 | 0.00 | 10/21/2025 | 10/27/2025 1:59:04 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.02 | -7.41% | 0.04 | 1 | 93 | 0.80 | -0.15 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.06 | 2 | 417 | 0.77 | -0.26 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.10 | -9.53% | 0.10 | 813 | 1,825 | 0.74 | -0.40 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.60 | % | 0.16 | 5 | 0 | 0.80 | -0.54 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST | |
| 11.00 | 2.15 | 2.40 | 2.28 | 2.22 | % | 0.21 | 6 | 0 | 0.80 | -0.67 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 1:59:04 PM EST | |
| 12.00 | 2.60 | 3.80 | 3.20 | % | 0.27 | 0 | 0 | 1.45 | -0.77 | 0.11 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 13.00 | 3.50 | 4.70 | 4.10 | % | 0.32 | 0 | 0 | 1.54 | -0.84 | 0.09 | -0.01 | 10/27/2025 1:59:04 PM EST | |||
| 14.00 | 4.50 | 5.70 | 5.10 | % | 0.36 | 0 | 0 | 1.68 | -0.89 | 0.07 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 15.00 | 5.30 | 6.70 | 6.00 | % | 0.40 | 0 | 0 | 1.81 | -0.93 | 0.05 | 0.00 | 10/27/2025 1:59:04 PM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 2.01 | -0.96 | 0.03 | 0.00 | 10/27/2025 1:59:04 PM EST |