Options Chain for HUNTSMAN CORP COM (HUN) - $13.40 as of 4/10/2026 6:17:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 9.10 | 8.50 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 6.00 | 6.90 | 8.10 | 7.50 | 7.50 | +0.70 | +10.30% | 1.25 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 7.00 | 5.90 | 7.10 | 6.50 | 5.68 | 0.00 | 0.00% | 0.93 | 0 | 2 | 9.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:56 PM EST |
| 8.00 | 5.00 | 6.10 | 5.55 | 4.90 | 0.00 | 0.00% | 0.69 | 0 | 11 | 7.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 9.00 | 4.00 | 5.10 | 4.55 | 3.83 | 0.00 | 0.00% | 0.51 | 0 | 3 | 6.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 3.46 | +0.81 | +30.57% | 0.35 | 20 | 38 | 4.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 11.00 | 2.00 | 3.10 | 2.55 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 167 | 4.26 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 12.00 | 1.25 | 1.80 | 1.53 | 1.45 | -0.04 | -2.69% | 0.13 | 62 | 4,253 | 2.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 13.00 | 0.40 | 0.95 | 0.68 | 0.68 | +0.07 | +11.48% | 0.05 | 1 | 5,809 | 1.70 | 0.79 | 0.44 | -0.04 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 2,021 | 0.67 | 0.25 | 0.47 | -0.05 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 612 | 1.52 | 0.02 | 0.07 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 5.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43,262 | 4.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,218 | 5.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 1,615 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 530 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 10 | 214 | 1.02 | -0.21 | 0.44 | -0.04 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 14.00 | 0.40 | 0.80 | 0.60 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 72 | 1.26 | -0.75 | 0.47 | -0.05 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 15.00 | 1.10 | 1.85 | 1.48 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 17 | 2.17 | -0.98 | 0.07 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 16.00 | 2.00 | 2.90 | 2.45 | 2.53 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.95 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 17.00 | 2.95 | 4.00 | 3.48 | % | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 18.00 | 3.90 | 5.00 | 4.45 | % | 0.25 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 19.00 | 4.90 | 6.10 | 5.50 | % | 0.29 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 20.00 | 5.90 | 7.10 | 6.50 | % | 0.33 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 21.00 | 6.90 | 8.10 | 7.50 | % | 0.36 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |