Options Chain for HUNTSMAN CORP COM (HUN) - $10.45 as of 6/20/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 2.00 | 7.80 | 9.30 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 3.00 | 7.10 | 8.00 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 4.00 | 6.10 | 7.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 5.00 | 5.00 | 5.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 6.00 | 4.20 | 5.00 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 7.00 | 3.20 | 3.80 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.95 | 0.04 | 0.00 | 5/8/2025 | 6/20/2025 4:00:06 PM EST |
| 8.00 | 2.25 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.88 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 9.00 | 1.45 | 2.00 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.76 | 0.13 | -0.01 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 10.00 | 1.00 | 1.15 | 1.13 | -0.17 | -13.08% | 5 | 7 | 0.55 | 0.61 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 0.55 | 0.70 | 0.70 | -0.04 | -5.41% | 1 | 617 | 0.54 | 0.44 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 12.00 | 0.30 | 0.40 | 0.34 | -0.16 | -32.00% | 11 | 1,477 | 0.54 | 0.29 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.25 | 0.17 | -0.10 | -37.04% | 20 | 4,003 | 0.61 | 0.18 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 780 | 0.81 | 0.11 | 0.08 | 0.00 | 6/16/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 0.05 | 0.10 | 0.07 | -0.16 | -69.57% | 8 | 4,046 | 0.59 | 0.08 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1,138 | 0.86 | 0.04 | 0.04 | 0.00 | 6/6/2025 | 6/20/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 281 | 1.24 | 0.02 | 0.02 | 0.00 | 4/30/2025 | 6/20/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 149 | 1.32 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 6/20/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 270 | 1.39 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 407 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.10 | 0.49 | 0.00 | 0.00% | 0 | 1,809 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,114 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 645 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.01 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 1 | 3 | 0.83 | -0.05 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 2.00 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.12 | 0.08 | -0.01 | 6/12/2025 | 6/20/2025 4:00:06 PM EST |
| 9.00 | 0.25 | 0.55 | 0.30 | -0.05 | -14.29% | 2 | 191 | 0.62 | -0.24 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 10.00 | 0.65 | 0.80 | 0.70 | +0.05 | +7.70% | 12 | 299 | 0.57 | -0.39 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 11.00 | 1.20 | 1.35 | 1.20 | +0.07 | +6.20% | 1 | 251 | 0.56 | -0.56 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 12.00 | 1.90 | 2.25 | 1.56 | 0.00 | 0.00% | 0 | 168 | 0.62 | -0.71 | 0.15 | -0.01 | 6/17/2025 | 6/20/2025 4:00:06 PM EST |
| 13.00 | 2.70 | 3.10 | 1.37 | 0.00 | 0.00% | 0 | 29 | 0.78 | -0.82 | 0.12 | -0.01 | 4/25/2025 | 6/20/2025 4:00:06 PM EST |
| 14.00 | 3.70 | 3.90 | 2.53 | 0.00 | 0.00% | 0 | 121 | 0.83 | -0.89 | 0.08 | 0.00 | 6/10/2025 | 6/20/2025 4:00:06 PM EST |
| 15.00 | 4.70 | 4.80 | 4.65 | +1.05 | +29.17% | 1 | 262 | 0.72 | -0.92 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 16.00 | 5.40 | 5.80 | 4.15 | 0.00 | 0.00% | 0 | 185 | 0.81 | -0.96 | 0.04 | 0.00 | 6/10/2025 | 6/20/2025 4:00:06 PM EST |
| 17.00 | 6.20 | 7.50 | 5.80 | 0.00 | 0.00% | 0 | 362 | 1.54 | -0.98 | 0.02 | 0.00 | 6/3/2025 | 6/20/2025 4:00:06 PM EST |
| 18.00 | 7.60 | 8.00 | 5.40 | 0.00 | 0.00% | 0 | 126 | 1.21 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 6/20/2025 4:00:06 PM EST |
| 19.00 | 8.50 | 9.00 | 5.70 | 0.00 | 0.00% | 0 | 36 | 1.29 | -1.00 | 0.01 | 0.00 | 4/14/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 9.50 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 211 | 1.36 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 4:00:06 PM EST |
| 21.00 | 10.40 | 11.20 | 9.02 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:06 PM EST |
| 22.00 | 11.50 | 12.20 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 12.40 | 13.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 24.00 | 13.60 | 13.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 25.00 | 14.50 | 15.00 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 4:00:06 PM EST |
| 26.00 | 15.40 | 15.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/20/2025 4:00:06 PM EST |
| 27.00 | 16.40 | 17.10 | 9.79 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 4:00:06 PM EST |
| 30.00 | 19.50 | 20.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 24.40 | 24.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |