Options Chain for HUNTSMAN CORP COM (HUN) - $11.61 as of 5/5/2025 8:21:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 9.20 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 7.40 | 8.10 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 6.40 | 7.70 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 5.60 | 6.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 4.40 | 5.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 3.50 | 4.70 | % | 0 | 0 | 1.90 | 0.98 | 0.05 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 2.65 | 3.10 | % | 0 | 0 | 1.02 | 0.89 | 0.08 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 1.80 | 2.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.78 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 1.05 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.63 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.35 | 0.80 | 0.69 | -0.43 | -38.40% | 32 | 112 | 0.51 | 0.47 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.25 | 1.20 | 0.40 | -0.70 | -63.64% | 175 | 212 | 0.46 | 0.32 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.05 | 0.25 | 0.20 | -0.10 | -33.34% | 410 | 147 | 0.45 | 0.21 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 142 | 0.54 | 0.13 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.21 | 0.07 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.17 | -0.02 | 0.05 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 9.00 | 0.10 | 0.25 | % | 0 | 0 | 0.75 | -0.11 | 0.08 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.30 | 0.75 | 0.27 | +0.02 | +8.00% | 48 | 165 | 0.59 | -0.22 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.60 | 2.45 | 0.55 | +0.14 | +34.15% | 301 | 115 | 0.57 | -0.37 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 1.10 | 1.20 | 1.00 | +0.15 | +17.65% | 11 | 1,151 | 0.55 | -0.53 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 1.70 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 73 | 0.52 | -0.68 | 0.15 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 2.60 | 2.75 | 2.15 | 0.00 | 0.00% | 0 | 174 | 0.56 | -0.79 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 3.30 | 3.90 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.87 | 0.09 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 4.30 | 5.10 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.93 | 0.06 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 5.20 | 5.80 | % | 0 | 0 | 0.90 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 6.20 | 8.00 | % | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 7.40 | 7.60 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 8.20 | 9.10 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 9.20 | 9.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 10.20 | 11.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 11.40 | 11.70 | 10.10 | 0.00 | 0.00% | 0 | 6 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 12.30 | 12.60 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 13.20 | 13.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |