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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.40 | 8.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 10.00 | 6.30 | 6.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 11.00 | 5.40 | 6.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 12.00 | 4.30 | 4.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 13.00 | 3.40 | 3.90 | % | 0 | 0 | 0.75 | 0.95 | 0.06 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 14.00 | 2.55 | 2.90 | 3.36 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.87 | 0.09 | 0.00 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 15.00 | 0.85 | 1.95 | % | 0 | 0 | 0.48 | 0.75 | 0.13 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 16.00 | 1.20 | 1.25 | % | 0 | 0 | 0.44 | 0.60 | 0.16 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 17.00 | 0.65 | 0.75 | 0.72 | +0.22 | +44.00% | 3 | 31 | 0.41 | 0.43 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 18.00 | 0.35 | 0.40 | 0.35 | +0.07 | +25.00% | 3 | 45 | 0.40 | 0.27 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 19.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.14 | 0.11 | -0.01 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.07 | 0.07 | 0.00 | 1/22/2025 | 2/4/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.04 | 0.04 | 0.00 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.01 | 0.02 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | -0.05 | 0.06 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 14.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.13 | 0.09 | 0.00 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 15.00 | 0.40 | 0.45 | 0.42 | +0.12 | +40.00% | 194 | 38 | 0.45 | -0.25 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 16.00 | 0.75 | 0.80 | 0.81 | -0.04 | -4.71% | 2 | 4 | 0.43 | -0.40 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 17.00 | 1.25 | 1.35 | 1.33 | -0.42 | -24.00% | 11 | 47 | 0.42 | -0.57 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 18.00 | 1.85 | 2.05 | 1.52 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.73 | 0.15 | -0.01 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 19.00 | 2.40 | 2.90 | % | 0 | 0 | 0.32 | -0.86 | 0.11 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 20.00 | 3.30 | 5.30 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.93 | 0.07 | 0.00 | 1/30/2025 | 2/4/2025 3:59:44 PM EST |
| 21.00 | 4.40 | 4.80 | % | 0 | 0 | 0.61 | -0.96 | 0.04 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 22.00 | 5.50 | 5.80 | % | 0 | 0 | 0.29 | -0.99 | 0.02 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 23.00 | 6.30 | 6.80 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 24.00 | 7.30 | 7.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 25.00 | 8.30 | 9.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 30.00 | 13.30 | 13.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |