Options Chain for HUNTSMAN CORP COM (HUN) - $16.20 as of 3/28/2025 8:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.70 | 6.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 4.70 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 12.00 | 3.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.95 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 2.95 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.89 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 2.20 | 2.30 | 3.90 | 0.00 | 0.00% | 0 | 91 | 0.47 | 0.80 | 0.10 | -0.01 | 2/18/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 1.50 | 1.60 | 2.20 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.67 | 0.14 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.95 | 1.05 | 0.89 | 0.00 | 0.00% | 0 | 228 | 0.45 | 0.52 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 0.50 | 0.60 | 0.50 | -0.16 | -24.25% | 4 | 285 | 0.41 | 0.36 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 12 | 385 | 0.40 | 0.22 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 4 | 403 | 0.39 | 0.13 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 275 | 0.41 | 0.07 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 317 | 0.81 | 0.03 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 62 | 0.88 | 0.02 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 140 | 0.69 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 69 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 72 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | -0.12 | -70.59% | 270 | 293 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 279 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | -0.05 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.50 | -0.11 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 14.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 175 | 0.48 | -0.20 | 0.10 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.60 | 0.65 | 0.65 | +0.12 | +22.65% | 17 | 212 | 0.45 | -0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 1.05 | 1.10 | 1.06 | +0.14 | +15.22% | 9 | 246 | 0.45 | -0.48 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 1.55 | 1.70 | 1.41 | 0.00 | 0.00% | 0 | 246 | 0.41 | -0.64 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 2.30 | 2.45 | 2.57 | 0.00 | 0.00% | 0 | 208 | 0.39 | -0.78 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 3.20 | 3.30 | 3.40 | +0.85 | +33.34% | 58 | 26 | 0.40 | -0.87 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 4.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 153 | 0.53 | -0.93 | 0.06 | 0.00 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 5.10 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.97 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 22.00 | 6.00 | 6.30 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.98 | 0.02 | 0.00 | 12/3/2024 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 6.90 | 7.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 3/28/2025 3:59:50 PM EST |
| 24.00 | 7.90 | 8.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 9.00 | 9.90 | 6.34 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 9.90 | 10.50 | 9.60 | 0.00 | 0.00% | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 11.10 | 11.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 11.90 | 12.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 29.00 | 13.10 | 13.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 13.90 | 14.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 31.00 | 15.00 | 16.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 18.90 | 20.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |