Options Chain for HUNTSMAN CORP COM (HUN) - $16.42 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 6.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 4.70 | 5.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 3.70 | 4.00 | % | 0 | 0 | 1.03 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 2.75 | 3.10 | % | 0 | 0 | 0.80 | 0.98 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 1.90 | 2.05 | 2.36 | 0.00 | 0.00% | 0 | 66 | 0.50 | 0.90 | 0.11 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 54 | 0.47 | 0.74 | 0.22 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.50 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 1,105 | 0.41 | 0.48 | 0.28 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 4 | 205 | 0.40 | 0.23 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.49 | 0.08 | 0.11 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 466 | 0.54 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 131 | 0.65 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.02 | 0.04 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 38 | 0.50 | -0.10 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.20 | 0.25 | 0.25 | +0.01 | +4.17% | 4 | 26,212 | 0.44 | -0.26 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.55 | 0.65 | 0.80 | +0.15 | +23.08% | 1 | 44 | 0.41 | -0.52 | 0.28 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 1.20 | 1.30 | 0.84 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.77 | 0.22 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 2.10 | 2.20 | 1.92 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.92 | 0.11 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 3.00 | 3.40 | % | 0 | 0 | 0.83 | -0.98 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 4.00 | 4.30 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 21.00 | 5.00 | 5.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.00 | 6.00 | 6.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 7.00 | 7.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 8.00 | 8.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 9.00 | 9.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 10.00 | 10.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 14.00 | 14.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |