Options Chain for HUNTSMAN CORP COM (HUN) - $17.60 as of 2/21/2025 8:34:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.00 | 7.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 5.20 | 6.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 5.60 | 5.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 3.00 | 4.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 3.60 | 5.10 | % | 0 | 0 | 0.80 | 0.95 | 0.05 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 2.70 | 2.90 | % | 0 | 0 | 0.38 | 0.87 | 0.09 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 16.00 | 1.80 | 2.05 | % | 0 | 0 | 0.37 | 0.77 | 0.13 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 1.15 | 1.25 | % | 0 | 0 | 0.34 | 0.62 | 0.17 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.65 | 0.75 | % | 0 | 0 | 0.33 | 0.44 | 0.18 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.35 | 0.45 | 0.38 | % | 11 | 0 | 0.34 | 0.29 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 20.00 | 0.15 | 0.25 | 0.25 | % | 2 | 0 | 0.33 | 0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.10 | 0.07 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | -0.05 | 0.05 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.16 | % | 10 | 0 | 0.40 | -0.13 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 16.00 | 0.30 | 0.45 | % | 0 | 0 | 0.37 | -0.23 | 0.13 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.55 | 0.75 | % | 0 | 0 | 0.34 | -0.38 | 0.17 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 18.00 | 1.15 | 1.30 | % | 0 | 0 | 0.35 | -0.56 | 0.18 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 1.85 | 2.00 | % | 0 | 0 | 0.74 | -0.71 | 0.15 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 2.55 | 2.95 | % | 0 | 0 | 0.38 | -0.82 | 0.11 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 21.00 | 3.40 | 3.80 | % | 0 | 0 | 0.47 | -0.90 | 0.07 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 4.50 | 5.80 | % | 0 | 0 | 1.04 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 5.40 | 7.00 | % | 0 | 0 | 0.68 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 24.00 | 6.30 | 6.70 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 7.40 | 9.10 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 26.00 | 8.40 | 10.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |