Options Chain for HUNTSMAN CORP COM (HUN) - $17.92 as of 1/22/2025 8:53:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.90 | 8.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 5.90 | 6.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 4.60 | 6.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 3.90 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 9 | 1.76 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 2.65 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.95 | 0.05 | 0.00 | 12/24/2024 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 1.45 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 185 | 0.23 | 0.86 | 0.11 | -0.01 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.60 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.20 | 0.73 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 128 | 0.34 | 0.52 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 0.30 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 148 | 0.33 | 0.31 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 105 | 0.35 | 0.15 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.37 | 0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.02 | 0.03 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.01 | 0.01 | 0.00 | 12/13/2024 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 866 | 0.62 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 211 | 0.73 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 80 | 0.78 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.74 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.05 | 0.05 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15,332 | 0.39 | -0.14 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 688 | 0.35 | -0.27 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 135 | 0.33 | -0.48 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 1.25 | 3.20 | 1.35 | 0.00 | 0.00% | 0 | 58 | 0.83 | -0.69 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 2.05 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.85 | 0.13 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 2.65 | 3.20 | 3.52 | 0.00 | 0.00% | 0 | 224 | 0.49 | -0.94 | 0.07 | 0.00 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 3.80 | 4.20 | 3.07 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.98 | 0.03 | 0.00 | 12/13/2024 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 4.70 | 5.40 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 9/23/2024 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 5.70 | 8.20 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 6.60 | 8.00 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 7.60 | 9.40 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 8.80 | 9.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:57 PM EST |
| 28.00 | 9.70 | 11.30 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:57 PM EST |
| 29.00 | 10.80 | 12.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 10.40 | 13.20 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 31.00 | 12.70 | 14.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 16.60 | 17.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |