Options Chain for HUNTSMAN CORP COM (HUN) - $10.82 as of 1/30/2026 8:04:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 9.20 | 8.20 | 7.90 | % | 2.73 | 100 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 4.00 | 6.40 | 8.20 | 7.30 | % | 1.82 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 5.20 | 7.20 | 6.20 | % | 1.24 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 6.00 | 4.40 | 5.60 | 5.00 | % | 0.83 | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.00 | 3.40 | 4.60 | 4.00 | 4.84 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.72 | 0.97 | 0.03 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 8.00 | 2.50 | 3.70 | 3.10 | % | 0.39 | 0 | 0 | 1.45 | 0.91 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 1.95 | 2.95 | 2.45 | % | 0.27 | 0 | 0 | 0.91 | 0.81 | 0.10 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.28 | -15.73% | 0.15 | 1 | 10 | 0.67 | 0.67 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 0.85 | 1.00 | 0.93 | 0.91 | -0.59 | -39.34% | 0.08 | 10 | 38 | 0.64 | 0.51 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.05 | 4 | 98 | 0.62 | 0.37 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.64 | 0.25 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.28 | -56.00% | 0.02 | 2 | 2 | 0.66 | 0.18 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.71 | 0.13 | 0.08 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | 0.09 | 0.06 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.35 | 0.04 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.52 | 0.02 | 0.02 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.71 | -0.09 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.63 | -0.19 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.05 | +10.00% | 0.06 | 32 | 183 | 0.62 | -0.33 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 0.95 | 1.15 | 1.05 | 1.00 | +0.12 | +13.64% | 0.10 | 3 | 419 | 0.61 | -0.49 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 12.00 | 1.60 | 1.80 | 1.70 | 1.67 | +0.27 | +19.29% | 0.14 | 3 | 4 | 0.61 | -0.63 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 13.00 | 2.40 | 2.60 | 2.50 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 206 | 0.64 | -0.75 | 0.13 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 14.00 | 2.50 | 3.70 | 3.10 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.96 | -0.82 | 0.10 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 1.16 | -0.87 | 0.08 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 1.28 | -0.91 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.00 | 5.40 | 6.70 | 6.05 | % | 0.36 | 0 | 0 | 1.31 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 18.00 | 6.40 | 7.90 | 7.15 | % | 0.40 | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 19.00 | 7.40 | 8.90 | 8.15 | % | 0.43 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 8.40 | 9.90 | 9.15 | % | 0.46 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST |