Options Chain for HUNTSMAN CORP COM (HUN) - $21.91 as of 9/6/2024 3:49:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.60 | 10.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 5.90 | 9.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 15.00 | 5.60 | 8.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 16.00 | 3.70 | 6.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 17.00 | 2.50 | 5.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 18.00 | 2.90 | 4.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 19.00 | 1.90 | 4.30 | 1.68 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 3.40 | 2.03 | 0.00 | 0.00% | 0 | 82 | 0.44 | 0.89 | 0.23 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.65 | 0.75 | 0.65 | -0.37 | -36.28% | 2 | 175 | 0.32 | 0.64 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.20 | 0.30 | 0.35 | -0.05 | -12.50% | 1 | 836 | 0.31 | 0.30 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9,209 | 0.32 | 0.09 | 0.14 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.01 | 0.02 | 0.04 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 88 | 0.59 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 136 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 28,168 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.47 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 102 | 0.32 | -0.11 | 0.23 | -0.01 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.30 | 0.40 | 0.45 | +0.10 | +28.58% | 4 | 63 | 0.30 | -0.36 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.85 | 1.00 | 1.02 | +0.36 | +54.55% | 2 | 189 | 0.28 | -0.70 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.30 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 36 | 0.55 | -0.91 | 0.14 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 2.40 | 3.80 | 3.78 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.98 | 0.04 | 0.00 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 2.50 | 5.80 | 3.56 | 0.00 | 0.00% | 0 | 24 | 0.89 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 4.40 | 5.10 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 5.30 | 6.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 28.00 | 6.40 | 7.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 7.30 | 9.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 30.00 | 6.90 | 9.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 31.00 | 9.40 | 10.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 32.00 | 8.90 | 11.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 35.00 | 13.50 | 14.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |