Options Chain for HUNTSMAN CORP COM (HUN) - $9.62 as of 9/6/2026 9:16:53 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 | 8.20 | 8.80 | 8.50 | % | 8.50 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 2.00 | 7.20 | 7.80 | 7.50 | % | 3.75 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 3.00 | 6.20 | 6.80 | 6.50 | % | 2.17 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 4.00 | 5.20 | 5.80 | 5.50 | % | 1.38 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 5.00 | 4.20 | 4.80 | 4.50 | 7.20 | 0.00 | 0.00% | 0.90 | 0 | 7 | 2.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:53 PM EST |
| 6.00 | 3.20 | 3.80 | 3.50 | % | 0.58 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 7.00 | 2.25 | 2.90 | 2.58 | 2.56 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 8.00 | 1.40 | 1.75 | 1.58 | 1.67 | +0.12 | +7.75% | 0.20 | 10 | 21 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 9.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.20 | +40.00% | 0.08 | 3 | 42 | 0.71 | 0.79 | 0.39 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.37 | 0.30 | 0.46 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.55 | 0.04 | 0.11 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.34 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.41 | +0.35 | +583.34% | 0.00 | 1 | 62 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.01 | 11 | 967 | 0.41 | -0.21 | 0.39 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.22 | -27.50% | 0.06 | 35 | 1,537 | 0.44 | -0.70 | 0.46 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 11.00 | 1.15 | 1.85 | 1.50 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 123 | 1.22 | -0.96 | 0.11 | 0.00 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |
| 12.00 | 2.20 | 3.10 | 2.65 | 2.57 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.93 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 13.00 | 3.00 | 4.10 | 3.55 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 14.00 | 4.00 | 5.10 | 4.55 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 15.00 | 5.00 | 6.10 | 5.55 | 2.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:53 PM EST |
| 16.00 | 6.00 | 7.10 | 6.55 | % | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 17.00 | 7.00 | 8.10 | 7.55 | % | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 18.00 | 8.00 | 9.10 | 8.55 | % | 0.48 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 19.00 | 9.00 | 10.10 | 9.55 | % | 0.50 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 20.00 | 10.00 | 11.10 | 10.55 | 10.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |