Options Chain for HUNTSMAN CORP COM (HUN) - $13.01 as of 3/5/2026 7:52:34 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 | 5.90 | 7.10 | 6.50 | % | 1.30 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 6.00 | 5.00 | 6.10 | 5.55 | % | 0.92 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 7.00 | 4.20 | 5.00 | 4.60 | % | 0.66 | 0 | 0 | 1.75 | 0.98 | 0.02 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 8.00 | 3.30 | 4.10 | 3.70 | % | 0.46 | 0 | 0 | 1.51 | 0.92 | 0.05 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 9.00 | 2.50 | 3.20 | 2.85 | % | 0.32 | 0 | 0 | 0.93 | 0.84 | 0.08 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 10.00 | 1.75 | 2.00 | 1.88 | 1.95 | % | 0.19 | 28 | 0 | 0.72 | 0.73 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 11.00 | 1.25 | 1.40 | 1.33 | 1.78 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | 0.60 | 0.13 | -0.01 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 12.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.33 | -27.50% | 0.07 | 10,364 | 31 | 0.74 | 0.46 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.30 | -35.30% | 0.04 | 337 | 381 | 0.72 | 0.33 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.39 | -0.56 | -58.95% | 0.02 | 21 | 219 | 0.71 | 0.23 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.13 | -37.15% | 0.02 | 6 | 219 | 0.74 | 0.15 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.10 | -37.04% | 0.01 | 18 | 82 | 0.76 | 0.10 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.05 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.04 | 0.03 | 0.00 | 2/24/2026 | 3/6/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.02 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/6/2026 4:00:11 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 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.02 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.02 | 57 | 22 | 0.85 | -0.08 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.78 | -0.16 | 0.08 | -0.01 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.25 | +100.00% | 0.05 | 57 | 33 | 0.75 | -0.27 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.40 | +80.00% | 0.08 | 187 | 211 | 0.72 | -0.40 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 12.00 | 1.35 | 1.55 | 1.45 | 1.44 | +0.74 | +105.72% | 0.12 | 52 | 102 | 0.71 | -0.54 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 13.00 | 2.00 | 2.20 | 2.10 | 1.90 | +1.05 | +123.53% | 0.16 | 106 | 113 | 0.68 | -0.67 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 14.00 | 2.85 | 3.00 | 2.93 | 3.00 | +1.52 | +102.71% | 0.21 | 50 | 32 | 0.70 | -0.77 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 15.00 | 3.30 | 3.90 | 3.60 | 2.06 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.83 | -0.85 | 0.09 | -0.01 | 3/5/2026 | 3/6/2026 4:00:11 PM EST |
| 16.00 | 4.20 | 5.00 | 4.60 | % | 0.29 | 0 | 0 | 1.04 | -0.90 | 0.06 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 17.00 | 5.20 | 5.90 | 5.55 | % | 0.33 | 0 | 0 | 1.06 | -0.93 | 0.05 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 18.00 | 5.90 | 6.90 | 6.40 | % | 0.36 | 0 | 0 | 1.15 | -0.96 | 0.03 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 19.00 | 7.00 | 8.00 | 7.50 | % | 0.39 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 20.00 | 8.00 | 8.90 | 8.45 | % | 0.42 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 21.00 | 9.00 | 9.90 | 9.45 | % | 0.45 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/6/2026 4:00:11 PM EST |