Options Chain for HUNTSMAN CORP COM (HUN) - $13.40 as of 4/10/2026 6:17:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 9.30 | 8.65 | % | 1.73 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 6.00 | 7.00 | 8.30 | 7.65 | 6.80 | 0.00 | 0.00% | 1.28 | 0 | 4 | 8.04 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:04 AM EST |
| 7.00 | 6.00 | 7.30 | 6.65 | 5.68 | 0.00 | 0.00% | 0.95 | 0 | 2 | 6.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:04 AM EST |
| 8.00 | 5.00 | 6.30 | 5.65 | 4.90 | 0.00 | 0.00% | 0.71 | 0 | 11 | 5.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:04 AM EST |
| 9.00 | 4.10 | 5.30 | 4.70 | 3.83 | 0.00 | 0.00% | 0.52 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 10.00 | 3.10 | 4.30 | 3.70 | 2.65 | 0.00 | 0.00% | 0.37 | 0 | 38 | 3.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 169 | 3.19 | 1.00 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 12.00 | 1.40 | 1.95 | 1.68 | 1.83 | +0.18 | +10.91% | 0.14 | 10 | 4,354 | 1.56 | 0.94 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 13.00 | 0.80 | 1.00 | 0.90 | 0.88 | -0.05 | -5.38% | 0.07 | 116 | 5,863 | 0.77 | 0.73 | 0.30 | -0.04 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.24 | -0.05 | -17.25% | 0.02 | 12 | 2,019 | 0.69 | 0.37 | 0.37 | -0.05 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.84 | 0.11 | 0.18 | -0.02 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 10 | 100 | 1.37 | 0.02 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.52 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 10:59:04 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 3.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43,262 | 2.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:04 AM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,218 | 3.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 272 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 5 | 1,619 | 1.94 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.49 | -0.06 | 0.10 | -0.01 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.23 | -0.03 | -11.54% | 0.01 | 10 | 207 | 0.78 | -0.27 | 0.30 | -0.04 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.22 | -29.34% | 0.04 | 39 | 35 | 0.69 | -0.63 | 0.37 | -0.05 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 15.00 | 1.10 | 1.85 | 1.48 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.66 | -0.89 | 0.18 | -0.02 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 16.00 | 1.85 | 3.00 | 2.43 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.42 | -0.98 | 0.04 | -0.01 | 3/31/2026 | 4/13/2026 10:59:04 AM EST |
| 17.00 | 2.75 | 4.00 | 3.38 | % | 0.20 | 0 | 0 | 2.83 | -1.00 | 0.01 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 18.00 | 3.80 | 5.00 | 4.40 | % | 0.24 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 19.00 | 4.80 | 6.00 | 5.40 | % | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 20.00 | 5.80 | 7.10 | 6.45 | % | 0.32 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 21.00 | 6.80 | 8.00 | 7.40 | % | 0.35 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |