Options Chain for HUNTSMAN CORP COM (HUN) - $13.32 as of 5/20/2026 4:31:34 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 | 8.30 | 9.70 | 9.00 | 8.40 | 0.00 | 0.00% | 1.80 | 0 | 30 | 3.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 6.00 | 7.30 | 8.70 | 8.00 | 7.70 | 0.00 | 0.00% | 1.33 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 3:59:50 PM EST |
| 7.00 | 6.40 | 7.70 | 7.05 | % | 1.01 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 8.00 | 5.40 | 6.70 | 6.05 | 7.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:50 PM EST |
| 9.00 | 4.70 | 5.70 | 5.20 | 4.90 | -0.46 | -8.59% | 0.58 | 2 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 3.70 | 4.60 | 4.15 | 4.02 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.60 | 0.97 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 11.00 | 2.80 | 3.40 | 3.10 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.11 | 0.91 | 0.07 | -0.01 | 5/5/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 2.00 | 2.50 | 2.25 | 2.11 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.57 | 0.82 | 0.11 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 1.35 | 1.65 | 1.50 | 1.47 | +0.07 | +5.00% | 0.12 | 20 | 453 | 0.62 | 0.69 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 0.70 | 1.05 | 0.88 | 0.93 | +0.28 | +43.08% | 0.06 | 5,075 | 817 | 0.57 | 0.52 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.20 | +57.15% | 0.04 | 122 | 524 | 0.59 | 0.36 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.08 | +36.37% | 0.02 | 42 | 409 | 0.58 | 0.22 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 9 | 311 | 0.59 | 0.13 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 114 | 0.64 | 0.08 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.04 | 0.03 | 0.00 | 5/14/2026 | 5/20/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.04 | 0.02 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.30 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/20/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 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 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.03 | 0.04 | 0.00 | 5/13/2026 | 5/20/2026 3:59:50 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.75 | -0.09 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.12 | -30.77% | 0.02 | 1 | 812 | 0.67 | -0.18 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.19 | -26.03% | 0.04 | 5,035 | 1,264 | 0.61 | -0.31 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 0.75 | 1.15 | 0.95 | 1.00 | -0.15 | -13.05% | 0.07 | 1,000 | 262 | 0.59 | -0.48 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 1.50 | 1.80 | 1.65 | 1.27 | -0.68 | -34.88% | 0.11 | 2 | 8 | 0.64 | -0.64 | 0.16 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 16.00 | 2.20 | 2.60 | 2.40 | 2.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.78 | 0.13 | -0.01 | 4/30/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 2.95 | 3.50 | 3.23 | % | 0.19 | 0 | 0 | 0.84 | -0.87 | 0.09 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 18.00 | 3.70 | 4.50 | 4.10 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.97 | -0.92 | 0.06 | -0.01 | 5/8/2026 | 5/20/2026 3:59:50 PM EST |
| 19.00 | 4.90 | 5.40 | 5.15 | 5.10 | -0.10 | -1.93% | 0.27 | 6 | 1 | 0.99 | -0.96 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 20.00 | 5.90 | 6.40 | 6.15 | 6.00 | -0.05 | -0.83% | 0.31 | 2 | 3 | 1.10 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 21.00 | 6.70 | 7.60 | 7.15 | 7.05 | -0.15 | -2.09% | 0.34 | 2 | 3 | 1.40 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 25.00 | 10.30 | 11.60 | 10.95 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |