Options Chain for HUNTSMAN CORP COM (HUN) - $13.33 as of 4/25/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 10.10 | 12.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 9.50 | 11.40 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.00 | 9.00 | 10.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.00 | 8.10 | 9.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.00 | 7.10 | 8.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.00 | 6.10 | 8.00 | % | 0 | 0 | 2.05 | 0.99 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 8.00 | 5.10 | 7.10 | % | 0 | 0 | 1.80 | 0.95 | 0.03 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 9.00 | 4.20 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.91 | 0.04 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 3.60 | 5.50 | % | 0 | 0 | 1.48 | 0.85 | 0.06 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 11.00 | 2.60 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.78 | 0.07 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 2.05 | 2.20 | 2.28 | 0.00 | 0.00% | 0 | 169 | 0.51 | 0.68 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 0.80 | 3.50 | 1.47 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.58 | 0.11 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 1.05 | 1.15 | 1.19 | 0.00 | 0.00% | 0 | 140 | 0.48 | 0.47 | 0.11 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 0.70 | 0.80 | 0.74 | +0.04 | +5.72% | 22 | 335 | 0.47 | 0.36 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 1,028 | 196 | 0.46 | 0.27 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 17 | 265 | 0.46 | 0.20 | 0.08 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 149 | 0.45 | 0.14 | 0.07 | 0.00 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 271 | 0.46 | 0.10 | 0.05 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 549 | 0.53 | 0.07 | 0.04 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1,809 | 0.89 | 0.05 | 0.03 | 0.00 | 3/19/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1,122 | 0.98 | 0.02 | 0.01 | 0.00 | 3/17/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.65 | 0.05 | -0.05 | -50.00% | 5 | 645 | 0.98 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | -0.01 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 8.00 | 0.10 | 0.15 | % | 0 | 0 | 0.64 | -0.05 | 0.03 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 9.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.09 | 0.04 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 67 | 0.56 | -0.15 | 0.06 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 0.55 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 174 | 0.54 | -0.22 | 0.07 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 0.85 | 1.35 | 0.91 | 0.00 | 0.00% | 0 | 88 | 0.52 | -0.32 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 1.25 | 2.20 | 1.37 | -0.13 | -8.67% | 10 | 19 | 0.66 | -0.42 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 1.80 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 114 | 0.49 | -0.53 | 0.11 | -0.01 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 2.40 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 238 | 0.47 | -0.64 | 0.11 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 3.10 | 3.30 | 3.41 | 0.00 | 0.00% | 0 | 227 | 0.47 | -0.73 | 0.10 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 3.90 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 445 | 0.45 | -0.80 | 0.08 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 4.80 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 198 | 0.66 | -0.86 | 0.07 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 5.50 | 6.10 | 5.70 | 0.00 | 0.00% | 0 | 60 | 0.64 | -0.90 | 0.05 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 6.50 | 7.20 | 7.40 | 0.00 | 0.00% | 0 | 211 | 0.75 | -0.93 | 0.04 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 7.50 | 8.20 | 9.02 | 0.00 | 0.00% | 0 | 84 | 0.80 | -0.95 | 0.03 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 8.40 | 10.40 | 5.35 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.97 | 0.02 | 0.00 | 1/6/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 9.50 | 11.00 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 24.00 | 10.70 | 12.00 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 25.00 | 11.70 | 12.30 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 12.40 | 13.90 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 13.40 | 15.10 | 9.79 | 0.00 | 0.00% | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 16.40 | 18.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 35.00 | 21.40 | 22.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |