Options Chain for HUNTSMAN CORP COM (HUN) - $11.41 as of 6/29/2026 11:17:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.20 | 9.40 | 8.80 | 11.20 | 0.00 | 0.00% | 4.40 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 12:58:54 PM EST |
| 3.00 | 7.30 | 8.50 | 7.90 | 13.10 | 0.00 | 0.00% | 2.63 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 12:58:54 PM EST |
| 4.00 | 6.50 | 7.60 | 7.05 | 10.62 | 0.00 | 0.00% | 1.76 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 12:58:54 PM EST |
| 5.00 | 5.50 | 6.50 | 6.00 | % | 1.20 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 6.00 | 4.60 | 5.60 | 5.10 | 8.90 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 12:58:54 PM EST |
| 7.00 | 3.50 | 4.50 | 4.00 | 4.67 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.46 | 0.98 | 0.02 | 0.00 | 6/23/2026 | 6/29/2026 12:58:54 PM EST |
| 8.00 | 2.70 | 3.20 | 2.95 | 3.10 | -2.20 | -41.51% | 0.37 | 5 | 15 | 0.84 | 0.93 | 0.05 | 0.00 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 9.00 | 2.20 | 2.55 | 2.38 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.91 | 0.84 | 0.10 | -0.01 | 6/25/2026 | 6/29/2026 12:58:54 PM EST |
| 10.00 | 1.35 | 1.85 | 1.60 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.67 | 0.70 | 0.14 | -0.01 | 6/25/2026 | 6/29/2026 12:58:54 PM EST |
| 11.00 | 0.75 | 1.15 | 0.95 | 0.88 | -0.34 | -27.87% | 0.09 | 14 | 66 | 0.59 | 0.54 | 0.16 | -0.01 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 12.00 | 0.55 | 0.80 | 0.68 | 0.72 | -0.08 | -10.00% | 0.06 | 1 | 441 | 0.65 | 0.39 | 0.15 | -0.01 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 38 | 1,872 | 0.55 | 0.27 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 274 | 0.55 | 0.18 | 0.10 | -0.01 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.60 | 0.11 | 0.07 | 0.00 | 6/26/2026 | 6/29/2026 12:58:54 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.66 | 0.07 | 0.05 | 0.00 | 6/26/2026 | 6/29/2026 12:58:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.74 | 0.04 | 0.03 | 0.00 | 6/23/2026 | 6/29/2026 12:58:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 137 | 0.89 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.24 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 12:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.83 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/29/2026 12:58:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/29/2026 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 40 | 3.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/29/2026 12:58:54 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | -0.02 | 0.02 | 0.00 | 6/24/2026 | 6/29/2026 12:58:54 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.77 | -0.07 | 0.05 | 0.00 | 6/24/2026 | 6/29/2026 12:58:54 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.55 | -0.16 | 0.10 | -0.01 | 6/24/2026 | 6/29/2026 12:58:54 PM EST |
| 10.00 | 0.35 | 0.70 | 0.53 | 0.45 | +0.05 | +12.50% | 0.05 | 6 | 612 | 0.58 | -0.30 | 0.14 | -0.01 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 11.00 | 0.70 | 1.25 | 0.98 | 1.00 | +0.25 | +33.34% | 0.09 | 4 | 340 | 0.57 | -0.46 | 0.16 | -0.01 | 6/29/2026 | 6/29/2026 12:58:54 PM EST |
| 12.00 | 1.15 | 2.00 | 1.58 | 1.15 | 0.00 | 0.00% | 0.13 | 0 | 964 | 0.53 | -0.61 | 0.15 | -0.01 | 6/23/2026 | 6/29/2026 12:58:54 PM EST |
| 13.00 | 2.05 | 2.60 | 2.33 | 1.91 | 0.00 | 0.00% | 0.18 | 0 | 498 | 0.74 | -0.73 | 0.13 | -0.01 | 6/26/2026 | 6/29/2026 12:58:54 PM EST |
| 14.00 | 3.10 | 3.50 | 3.30 | 2.09 | 0.00 | 0.00% | 0.24 | 0 | 1,209 | 0.81 | -0.82 | 0.10 | -0.01 | 6/18/2026 | 6/29/2026 12:58:54 PM EST |
| 15.00 | 3.60 | 4.50 | 4.05 | 2.30 | 0.00 | 0.00% | 0.27 | 0 | 90 | 0.93 | -0.89 | 0.07 | 0.00 | 6/16/2026 | 6/29/2026 12:58:54 PM EST |
| 16.00 | 4.70 | 5.60 | 5.15 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.12 | -0.93 | 0.05 | 0.00 | 5/5/2026 | 6/29/2026 12:58:54 PM EST |
| 17.00 | 5.50 | 6.70 | 6.10 | 4.25 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.30 | -0.96 | 0.03 | 0.00 | 6/16/2026 | 6/29/2026 12:58:54 PM EST |
| 18.00 | 6.50 | 7.60 | 7.05 | 5.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 6/29/2026 12:58:54 PM EST |
| 19.00 | 7.60 | 8.60 | 8.10 | % | 0.43 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 20.00 | 8.60 | 9.60 | 9.10 | 6.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 6/29/2026 12:58:54 PM EST |
| 21.00 | 9.60 | 10.60 | 10.10 | % | 0.48 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 12:58:54 PM EST | |||
| 25.00 | 13.60 | 14.60 | 14.10 | 12.76 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 12:58:54 PM EST |