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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.30 | 7.70 | 7.00 | % | 1.00 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 8.00 | 5.30 | 6.80 | 6.05 | % | 0.76 | 0 | 0 | 1.80 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 9.00 | 4.70 | 5.70 | 5.20 | % | 0.58 | 0 | 0 | 1.45 | 0.97 | 0.03 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 10.00 | 3.80 | 4.40 | 4.10 | 4.15 | % | 0.41 | 10 | 0 | 0.99 | 0.91 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.35 | % | 0.29 | 6 | 0 | 0.58 | 0.85 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 12.00 | 2.15 | 2.65 | 2.40 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.57 | 0.76 | 0.09 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 1.55 | 1.95 | 1.75 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.57 | 0.66 | 0.11 | -0.01 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.31 | -0.01 | -0.76% | 0.09 | 61 | 33 | 0.58 | 0.54 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.86 | +0.26 | +43.34% | 0.06 | 12,148 | 108 | 0.59 | 0.42 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 16.00 | 0.45 | 0.70 | 0.58 | 0.55 | 0.00 | 0.00% | 0.04 | 102 | 158 | 0.57 | 0.32 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.01 | -2.44% | 0.02 | 23 | 11 | 0.59 | 0.23 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.27 | +0.01 | +3.85% | 0.01 | 4 | 24 | 0.58 | 0.17 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.25 | % | 0.01 | 1 | 0 | 0.63 | 0.12 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.20 | % | 0.01 | 2 | 0 | 0.64 | 0.08 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.22 | % | 0.01 | 21 | 0 | 0.80 | 0.05 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.02 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.04 | -0.03 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 3:59:50 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.68 | -0.09 | 0.05 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 11.00 | 0.25 | 0.50 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.69 | -0.15 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:50 PM EST |
| 12.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.20 | -26.67% | 0.05 | 103 | 55 | 0.63 | -0.24 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 13.00 | 0.70 | 1.15 | 0.93 | 0.89 | -0.06 | -6.32% | 0.07 | 25 | 22 | 0.63 | -0.34 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 14.00 | 1.20 | 1.50 | 1.35 | 1.38 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.60 | -0.46 | 0.12 | -0.01 | 5/15/2026 | 5/20/2026 3:59:50 PM EST |
| 15.00 | 1.80 | 2.10 | 1.95 | 1.95 | % | 0.13 | 10 | 0 | 0.59 | -0.58 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:50 PM EST | |
| 16.00 | 2.50 | 2.95 | 2.73 | % | 0.17 | 0 | 0 | 0.62 | -0.68 | 0.11 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 17.00 | 3.30 | 3.70 | 3.50 | % | 0.21 | 0 | 0 | 0.62 | -0.77 | 0.09 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 18.00 | 4.00 | 4.60 | 4.30 | % | 0.24 | 0 | 0 | 0.75 | -0.83 | 0.07 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 19.00 | 4.90 | 5.50 | 5.20 | % | 0.27 | 0 | 0 | 0.78 | -0.88 | 0.06 | -0.01 | 5/20/2026 3:59:50 PM EST | |||
| 20.00 | 5.60 | 6.50 | 6.05 | % | 0.30 | 0 | 0 | 0.86 | -0.92 | 0.04 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 21.00 | 6.50 | 7.50 | 7.00 | % | 0.33 | 0 | 0 | 0.93 | -0.95 | 0.03 | 0.00 | 5/20/2026 3:59:50 PM EST | |||
| 22.00 | 7.90 | 8.40 | 8.15 | 8.10 | -0.55 | -6.36% | 0.37 | 2 | 1 | 0.93 | -0.97 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |
| 23.00 | 8.90 | 9.40 | 9.15 | 9.10 | % | 0.40 | 2 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:50 PM EST |