Options Chain for HUNTSMAN CORP COM (HUN) - $11.39 as of 5/27/2025 4:22:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 10.60 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 4.00 | 7.10 | 8.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 5.00 | 6.10 | 7.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.00 | 5.60 | 6.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.00 | 4.50 | 5.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 3.70 | 3.90 | 5.70 | 0.00 | 0.00% | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 2.65 | 3.00 | % | 0 | 0 | 0.85 | 0.92 | 0.09 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 10.00 | 1.85 | 2.00 | % | 0 | 0 | 0.56 | 0.80 | 0.13 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 11.00 | 1.15 | 1.30 | 1.15 | +0.05 | +4.55% | 43 | 114 | 0.52 | 0.64 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 0.70 | 0.75 | 0.77 | +0.20 | +35.09% | 66 | 276 | 0.52 | 0.46 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 296 | 0.52 | 0.30 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 453 | 0.52 | 0.18 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.50 | 0.10 | 0.08 | 0.00 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 70 | 0.66 | 0.05 | 0.05 | 0.00 | 5/1/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.03 | 0.03 | 0.00 | 4/11/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 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 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 101 | 0.59 | -0.08 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 0.30 | 0.40 | 0.34 | +0.08 | +30.77% | 20 | 442 | 0.55 | -0.20 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 0.60 | 0.70 | 0.60 | -0.30 | -33.34% | 3 | 339 | 0.53 | -0.36 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 1.10 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1,182 | 0.51 | -0.54 | 0.18 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 1.75 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.70 | 0.16 | -0.01 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 2.45 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 188 | 0.46 | -0.82 | 0.12 | -0.01 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 3.30 | 3.80 | 3.06 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.90 | 0.08 | 0.00 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 4.20 | 4.60 | 3.35 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.95 | 0.05 | 0.00 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 5.30 | 5.70 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 18.00 | 6.30 | 6.60 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 19.00 | 7.30 | 7.70 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 20.00 | 8.40 | 8.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 21.00 | 9.20 | 9.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 22.00 | 10.40 | 10.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 11.40 | 11.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 24.00 | 12.20 | 13.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 25.00 | 13.20 | 13.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |