Options Chain for HUNTSMAN CORP COM (HUN) - $10.41 as of 3/23/2026 2:06:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 8.50 | 7.95 | 8.00 | -1.40 | -14.90% | 2.65 | 20 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 4.00 | 6.40 | 7.60 | 7.00 | % | 1.75 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 5.00 | 5.70 | 6.60 | 6.15 | 5.90 | 0.00 | 0.00% | 1.23 | 0 | 56 | 2.43 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 3/23/2026 4:00:03 PM EST |
| 6.00 | 4.70 | 5.50 | 5.10 | 6.43 | 0.00 | 0.00% | 0.85 | 0 | 7 | 1.84 | 0.98 | 0.01 | 0.00 | 2/23/2026 | 3/23/2026 4:00:03 PM EST |
| 7.00 | 3.90 | 4.50 | 4.20 | 5.25 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.58 | 0.94 | 0.03 | -0.01 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 8.00 | 3.00 | 3.50 | 3.25 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 4,962 | 0.86 | 0.88 | 0.06 | -0.01 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 9.00 | 2.20 | 2.70 | 2.45 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 173 | 0.88 | 0.79 | 0.09 | -0.01 | 2/17/2026 | 3/23/2026 4:00:03 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 2.00 | +0.35 | +21.22% | 0.17 | 6 | 253 | 0.75 | 0.68 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.30 | 1.18 | 1.30 | +0.20 | +18.19% | 0.11 | 2 | 597 | 0.72 | 0.55 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.83 | +0.18 | +27.70% | 0.07 | 51 | 19,545 | 0.71 | 0.42 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 13.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.15 | +33.34% | 0.04 | 112 | 12,000 | 0.72 | 0.31 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.02 | +5.72% | 0.02 | 54 | 815 | 0.72 | 0.23 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.13 | +76.48% | 0.02 | 6 | 2,661 | 0.75 | 0.16 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 7 | 636 | 0.73 | 0.12 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.40 | -72.73% | 0.01 | 14 | 135 | 0.76 | 0.08 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.28 | -73.69% | 0.01 | 72 | 138 | 0.96 | 0.05 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 103 | 156 | 0.96 | 0.04 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.94 | 0.03 | 0.02 | 0.00 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 3/23/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/23/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/23/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.60 | -0.01 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 706 | 1.45 | -0.02 | 0.01 | 0.00 | 3/9/2026 | 3/23/2026 4:00:03 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,090 | 0.90 | -0.06 | 0.03 | -0.01 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.10 | -33.34% | 0.03 | 11 | 1,051 | 0.83 | -0.12 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 9.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.05 | 1 | 2,347 | 0.79 | -0.21 | 0.09 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 10.00 | 0.65 | 0.90 | 0.78 | 0.75 | -0.25 | -25.00% | 0.08 | 3 | 1,063 | 0.76 | -0.32 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 11.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.03 | +2.37% | 0.12 | 10 | 1,418 | 0.76 | -0.45 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 12.00 | 1.75 | 1.95 | 1.85 | 1.84 | -0.39 | -17.49% | 0.15 | 2 | 584 | 0.73 | -0.58 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 13.00 | 2.45 | 2.70 | 2.58 | 2.42 | 0.00 | 0.00% | 0.20 | 0 | 133 | 0.73 | -0.69 | 0.12 | -0.01 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 14.00 | 3.20 | 3.60 | 3.40 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.71 | -0.77 | 0.10 | -0.01 | 2/10/2026 | 3/23/2026 4:00:03 PM EST |
| 15.00 | 3.90 | 4.50 | 4.20 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.94 | -0.84 | 0.08 | -0.01 | 3/11/2026 | 3/23/2026 4:00:03 PM EST |
| 16.00 | 4.90 | 5.50 | 5.20 | 3.82 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.05 | -0.88 | 0.06 | -0.01 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 17.00 | 5.70 | 6.60 | 6.15 | % | 0.36 | 0 | 0 | 1.23 | -0.92 | 0.05 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 18.00 | 6.60 | 7.40 | 7.00 | % | 0.39 | 0 | 0 | 1.14 | -0.95 | 0.04 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 19.00 | 7.60 | 8.30 | 7.95 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.11 | -0.96 | 0.03 | 0.00 | 11/21/2025 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 8.60 | 9.40 | 9.00 | 8.60 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.30 | -0.97 | 0.02 | 0.00 | 1/20/2026 | 3/23/2026 4:00:03 PM EST |
| 21.00 | 9.40 | 10.70 | 10.05 | % | 0.48 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 22.00 | 10.50 | 11.60 | 11.05 | % | 0.50 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 23.00 | 11.40 | 12.70 | 12.05 | % | 0.52 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 24.00 | 12.40 | 13.60 | 13.00 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 25.00 | 13.50 | 14.70 | 14.10 | % | 0.56 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |