Options Chain for HUNTSMAN CORP COM (HUN) - $11.28 as of 7/8/2025 8:51:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 12.00 | 10.45 | % | 10.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 2.00 | 8.00 | 11.10 | 9.55 | % | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 3.00 | 7.00 | 10.10 | 8.55 | % | 2.85 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 7.00 | 8.00 | 7.50 | % | 1.88 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 6.10 | 7.20 | 6.65 | % | 1.33 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 5.00 | 5.90 | 5.45 | % | 0.91 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 4.00 | 5.40 | 4.70 | 4.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.00 | 3.00 | 4.30 | 3.65 | 2.67 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.66 | 0.94 | 0.04 | -0.01 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 2.35 | 2.60 | 2.48 | 1.77 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.81 | 0.87 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 1.55 | 1.75 | 1.65 | 1.55 | +0.44 | +39.64% | 0.16 | 3 | 12 | 0.62 | 0.76 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.00 | 0.95 | 1.40 | 1.18 | 1.00 | +0.40 | +66.67% | 0.11 | 48 | 657 | 0.71 | 0.60 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.00 | 0.45 | 1.25 | 0.85 | 0.55 | +0.28 | +103.71% | 0.07 | 11 | 1,738 | 0.80 | 0.41 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.31 | +0.14 | +82.36% | 0.02 | 3,509 | 3,977 | 0.56 | 0.25 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 3,552 | 793 | 0.58 | 0.15 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,044 | 0.59 | 0.09 | 0.07 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,133 | 0.87 | 0.04 | 0.04 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.71 | 0.02 | 0.03 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.30 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 7/8/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 270 | 1.63 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 407 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,044 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 622 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/8/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/8/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.02 | -0.01 | 0.01 | 0.00 | 6/20/2025 | 7/8/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | -0.06 | 0.04 | -0.01 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 338 | 0.65 | -0.13 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.32 | -0.19 | -37.26% | 0.04 | 12 | 475 | 0.64 | -0.24 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.33 | -33.00% | 0.06 | 1 | 253 | 0.57 | -0.40 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.00 | 1.15 | 1.30 | 1.23 | 1.27 | -0.07 | -5.23% | 0.10 | 1 | 169 | 0.56 | -0.59 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 1.90 | 2.05 | 1.98 | 2.09 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.56 | -0.75 | 0.16 | -0.01 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 14.00 | 2.75 | 2.95 | 2.85 | 3.21 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.77 | -0.85 | 0.11 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 3.70 | 3.90 | 3.80 | 3.95 | -0.45 | -10.23% | 0.25 | 1 | 259 | 0.80 | -0.91 | 0.07 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 16.00 | 3.10 | 4.90 | 4.00 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 178 | 0.92 | -0.96 | 0.04 | 0.00 | 6/10/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 5.60 | 6.10 | 5.85 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.03 | -0.98 | 0.03 | 0.00 | 6/3/2025 | 7/8/2025 3:59:58 PM EST |
| 18.00 | 6.60 | 7.10 | 6.85 | 5.40 | 0.00 | 0.00% | 0.38 | 0 | 118 | 1.13 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 7/8/2025 3:59:58 PM EST |
| 19.00 | 7.60 | 8.10 | 7.85 | 5.70 | 0.00 | 0.00% | 0.41 | 0 | 35 | 1.21 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 3:59:58 PM EST |
| 20.00 | 8.50 | 9.10 | 8.80 | 7.40 | 0.00 | 0.00% | 0.44 | 0 | 211 | 1.43 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:58 PM EST |
| 21.00 | 9.60 | 10.00 | 9.80 | 9.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:58 PM EST |
| 22.00 | 10.50 | 11.70 | 11.10 | 5.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/8/2025 3:59:58 PM EST |
| 23.00 | 11.50 | 12.20 | 11.85 | % | 0.52 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 24.00 | 12.50 | 13.10 | 12.80 | % | 0.53 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 25.00 | 13.50 | 13.90 | 13.70 | 7.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/8/2025 3:59:58 PM EST |
| 26.00 | 14.60 | 16.00 | 15.30 | 9.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/8/2025 3:59:58 PM EST |
| 27.00 | 15.50 | 16.20 | 15.85 | 9.79 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/8/2025 3:59:58 PM EST |
| 30.00 | 18.60 | 19.30 | 18.95 | % | 0.63 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 35.00 | 23.50 | 24.80 | 24.15 | % | 0.69 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |