Options Chain for HUNTSMAN CORP COM (HUN) - $12.49 as of 2/24/2026 8:05:52 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 | 6.90 | 9.70 | 8.30 | % | 1.66 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 6.00 | 6.10 | 8.40 | 7.25 | % | 1.21 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 7.00 | 5.10 | 7.50 | 6.30 | % | 0.90 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 8.00 | 4.30 | 5.60 | 4.95 | % | 0.62 | 0 | 0 | 1.52 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 9.00 | 3.30 | 4.70 | 4.00 | % | 0.44 | 0 | 0 | 1.33 | 0.95 | 0.03 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 10.00 | 2.40 | 3.70 | 3.05 | % | 0.30 | 0 | 0 | 1.08 | 0.89 | 0.06 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 11.00 | 2.20 | 2.85 | 2.53 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.71 | 0.80 | 0.09 | -0.01 | 2/20/2026 | 2/24/2026 3:59:44 PM EST |
| 12.00 | 1.60 | 1.80 | 1.70 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.61 | 0.68 | 0.13 | -0.01 | 2/20/2026 | 2/24/2026 3:59:44 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.58 | 0.54 | 0.14 | -0.01 | 2/20/2026 | 2/24/2026 3:59:44 PM EST |
| 14.00 | 0.65 | 0.90 | 0.78 | 0.80 | +0.25 | +45.46% | 0.06 | 3 | 1 | 0.60 | 0.41 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.03 | 47 | 154 | 0.58 | 0.30 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.07 | +25.00% | 0.02 | 1 | 3 | 0.62 | 0.22 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.08 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 18.00 | 0.10 | 0.30 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.68 | 0.12 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST | |
| 19.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.87 | 0.07 | 0.04 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.04 | 0.03 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 2 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:44 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 | 0.05 | % | 0.01 | 20 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:44 PM EST | |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.22 | % | 0.01 | 1 | 0 | 0.83 | -0.05 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:44 PM EST | |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.62 | -0.11 | 0.06 | -0.01 | 2/19/2026 | 2/24/2026 3:59:44 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.12 | -25.54% | 0.04 | 112 | 4 | 0.63 | -0.20 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 12.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.30 | -33.34% | 0.06 | 51 | 31 | 0.63 | -0.32 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST |
| 13.00 | 1.05 | 1.15 | 1.10 | 1.00 | % | 0.08 | 1 | 0 | 0.57 | -0.46 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 3:59:44 PM EST | |
| 14.00 | 1.70 | 1.90 | 1.80 | % | 0.13 | 0 | 0 | 0.61 | -0.59 | 0.14 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 15.00 | 2.40 | 2.65 | 2.53 | % | 0.17 | 0 | 0 | 0.62 | -0.70 | 0.12 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 16.00 | 3.00 | 3.50 | 3.25 | % | 0.20 | 0 | 0 | 0.48 | -0.78 | 0.10 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 17.00 | 3.70 | 5.00 | 4.35 | % | 0.26 | 0 | 0 | 1.14 | -0.84 | 0.08 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 18.00 | 4.70 | 6.00 | 5.35 | % | 0.30 | 0 | 0 | 1.25 | -0.88 | 0.06 | -0.01 | 2/24/2026 3:59:44 PM EST | |||
| 19.00 | 5.60 | 7.10 | 6.35 | % | 0.33 | 0 | 0 | 1.40 | -0.93 | 0.04 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 1.49 | -0.96 | 0.03 | 0.00 | 2/24/2026 3:59:44 PM EST | |||
| 21.00 | 7.50 | 9.10 | 8.30 | % | 0.40 | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 2/24/2026 3:59:44 PM EST |