Options Chain for HUNTSMAN CORP COM (HUN) - $10.86 as of 7/29/2025 3:29:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.10 | 8.60 | 7.85 | % | 2.62 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 4.00 | 6.40 | 6.80 | 6.60 | % | 1.65 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 5.00 | 5.50 | 5.90 | 5.70 | % | 1.14 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 6.00 | 4.50 | 4.80 | 4.65 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 7.00 | 3.50 | 4.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.02 | 0.98 | 0.04 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 8.00 | 2.50 | 2.90 | 2.70 | 3.62 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.93 | 0.90 | 0.08 | 0.00 | 6/3/2025 | 7/29/2025 2:59:02 PM EST |
| 9.00 | 1.90 | 2.05 | 1.98 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.86 | 0.79 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 184 | 0.64 | 0.64 | 0.15 | -0.01 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.21 | -21.65% | 0.07 | 25 | 984 | 0.59 | 0.47 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 772 | 0.56 | 0.32 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 659 | 0.59 | 0.21 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 553 | 0.61 | 0.13 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.71 | 0.08 | 0.06 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 481 | 0.80 | 0.04 | 0.04 | 0.00 | 6/13/2025 | 7/29/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 224 | 1.44 | 0.02 | 0.02 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 7/29/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.62 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.02 | 0.04 | 0.00 | 6/16/2025 | 7/29/2025 2:59:02 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.66 | -0.10 | 0.08 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.04 | 126 | 260 | 0.64 | -0.21 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.05 | +7.70% | 0.07 | 5 | 533 | 0.61 | -0.36 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 11.00 | 1.15 | 1.25 | 1.20 | 1.28 | +0.23 | +21.91% | 0.11 | 2 | 400 | 0.62 | -0.53 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 12.00 | 1.85 | 1.95 | 1.90 | 1.93 | +0.73 | +60.84% | 0.16 | 4 | 533 | 0.62 | -0.68 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 13.00 | 2.65 | 2.75 | 2.70 | 2.34 | 0.00 | 0.00% | 0.21 | 0 | 114 | 0.65 | -0.79 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 14.00 | 3.50 | 3.70 | 3.60 | 2.59 | 0.00 | 0.00% | 0.26 | 0 | 308 | 0.69 | -0.87 | 0.09 | 0.00 | 5/15/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 4.50 | 4.60 | 4.55 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 110 | 0.76 | -0.92 | 0.06 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 16.00 | 5.30 | 5.70 | 5.50 | 4.00 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.02 | -0.96 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 17.00 | 6.30 | 6.70 | 6.50 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.12 | -0.98 | 0.02 | 0.00 | 4/14/2025 | 7/29/2025 2:59:02 PM EST |
| 18.00 | 7.30 | 7.80 | 7.55 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.31 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 7/29/2025 2:59:02 PM EST |
| 19.00 | 8.30 | 8.80 | 8.55 | % | 0.45 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 20.00 | 9.30 | 9.70 | 9.50 | % | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 21.00 | 10.30 | 10.80 | 10.55 | % | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 22.00 | 11.30 | 11.70 | 11.50 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 23.00 | 12.20 | 12.70 | 12.45 | % | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 24.00 | 13.20 | 13.70 | 13.45 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 25.00 | 14.30 | 14.70 | 14.50 | % | 0.58 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST |