Options Chain for HUNTSMAN CORP COM (HUN) - $11.40 as of 5/30/2025 6:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 9.10 | % | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 6.60 | 8.10 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 5.60 | 7.10 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 5.10 | 5.80 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 4.10 | 4.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 2.90 | 3.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 1.90 | 3.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.65 | 1.30 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.84 | 0.28 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.55 | 0.95 | 0.55 | -0.03 | -5.18% | 76 | 108 | 0.74 | 0.52 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.20 | 0.25 | 0.20 | -0.08 | -28.58% | 130 | 512 | 0.56 | 0.23 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 640 | 0.77 | 0.07 | 0.11 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 660 | 0.67 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8,534 | 1.13 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.18 | +0.06 | +50.00% | 6 | 793 | 0.59 | -0.16 | 0.28 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 11.00 | 0.40 | 0.65 | 0.60 | +0.11 | +22.45% | 13 | 549 | 0.46 | -0.48 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 12.00 | 0.80 | 1.35 | 1.35 | +0.05 | +3.85% | 16 | 1,257 | 0.30 | -0.77 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 13.00 | 1.85 | 2.35 | 1.96 | 0.00 | 0.00% | 0 | 90 | 1.23 | -0.93 | 0.11 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 14.00 | 2.80 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 193 | 1.09 | -0.98 | 0.03 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 3.90 | 4.90 | 2.87 | 0.00 | 0.00% | 0 | 4 | 1.11 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 4.80 | 6.70 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 5.90 | 6.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 6.80 | 7.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 7.90 | 8.80 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 9.00 | 10.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 9.80 | 10.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 10.80 | 11.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 11.80 | 12.50 | 10.10 | 0.00 | 0.00% | 0 | 6 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 12.80 | 13.60 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 13.80 | 14.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |