Options Chain for HUNTSMAN CORP COM (HUN) - $16.51 as of 2/4/2025 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.50 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 12.00 | 4.40 | 4.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 13.00 | 3.50 | 5.00 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 14.00 | 2.40 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.94 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 15.00 | 1.65 | 1.80 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.84 | 0.14 | -0.01 | 12/24/2024 | 2/4/2025 3:59:44 PM EST |
| 16.00 | 0.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 185 | 0.48 | 0.65 | 0.22 | -0.02 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 17.00 | 0.40 | 0.50 | 0.40 | +0.07 | +21.22% | 3 | 24 | 0.45 | 0.40 | 0.25 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 18.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 8 | 136 | 0.45 | 0.19 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 221 | 0.50 | 0.07 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.77 | 0.02 | 0.04 | 0.00 | 1/22/2025 | 2/4/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 98 | 0.65 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:44 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 23.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:44 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.84 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 865 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 26.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:44 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 211 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 28.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 80 | 1.22 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:44 PM EST |
| 29.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 2/4/2025 3:59:44 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 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 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.63 | -0.06 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 15.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 54 | 86 | 0.50 | -0.16 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 16.00 | 0.40 | 0.45 | 0.40 | -0.15 | -27.28% | 51 | 15,372 | 0.47 | -0.35 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 17.00 | 0.85 | 0.95 | 0.87 | -0.53 | -37.86% | 1 | 701 | 0.45 | -0.60 | 0.25 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 18.00 | 1.30 | 1.90 | 2.21 | 0.00 | 0.00% | 0 | 133 | 0.41 | -0.81 | 0.19 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 19.00 | 2.25 | 2.70 | 3.20 | 0.00 | 0.00% | 0 | 58 | 0.75 | -0.93 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 20.00 | 3.20 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.98 | 0.04 | 0.00 | 1/15/2025 | 2/4/2025 3:59:44 PM EST |
| 21.00 | 4.40 | 4.60 | 3.52 | 0.00 | 0.00% | 0 | 221 | 0.93 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 2/4/2025 3:59:44 PM EST |
| 22.00 | 5.30 | 5.60 | 3.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:44 PM EST |
| 23.00 | 6.30 | 6.80 | 1.75 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:44 PM EST |
| 24.00 | 7.20 | 7.80 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:44 PM EST |
| 25.00 | 8.20 | 8.80 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 3:59:44 PM EST |
| 26.00 | 9.30 | 9.80 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:44 PM EST |
| 27.00 | 10.20 | 10.70 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:44 PM EST |
| 28.00 | 11.20 | 11.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:44 PM EST |
| 29.00 | 12.20 | 12.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 30.00 | 13.30 | 13.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:44 PM EST |
| 31.00 | 14.20 | 16.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 35.00 | 18.20 | 18.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |