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 | 8.10 | 9.60 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 7.50 | 8.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 6.40 | 7.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 5.30 | 6.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 4.60 | 5.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 2.45 | 4.20 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.92 | 0.05 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 2.75 | 3.10 | % | 0 | 0 | 0.71 | 0.85 | 0.08 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 1.95 | 2.10 | % | 0 | 0 | 0.56 | 0.75 | 0.11 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 11.00 | 1.10 | 1.40 | 1.35 | % | 1 | 0 | 0.54 | 0.62 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 12.00 | 0.80 | 2.70 | 0.90 | % | 130 | 0 | 0.51 | 0.47 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 13.00 | 0.45 | 0.50 | 0.50 | -0.70 | -58.34% | 124 | 1 | 0.48 | 0.32 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.25 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 209 | 0.49 | 0.20 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 107 | 0.44 | 0.12 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.07 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.04 | 0.04 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 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 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.08 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.20 | 0.35 | % | 0 | 0 | 0.59 | -0.15 | 0.08 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.50 | 1.20 | 0.45 | +0.10 | +28.58% | 43 | 321 | 0.58 | -0.25 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.80 | 0.85 | 0.80 | +0.17 | +26.99% | 21 | 223 | 0.54 | -0.38 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 1.30 | 1.35 | 1.25 | +0.33 | +35.87% | 615 | 149 | 0.51 | -0.53 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 1.85 | 2.05 | 1.63 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.68 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 2.65 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 188 | 0.45 | -0.80 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 3.40 | 3.90 | 3.06 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.88 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 4.30 | 4.90 | % | 0 | 0 | 0.65 | -0.93 | 0.06 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 5.40 | 5.70 | % | 0 | 0 | 0.73 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 6.20 | 6.90 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 19.00 | 7.20 | 9.40 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 8.40 | 9.00 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 9.40 | 11.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 10.20 | 10.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 11.10 | 12.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 12.30 | 13.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 13.20 | 13.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |