Options Chain for HUNTSMAN CORP COM (HUN) - $12.57 as of 7/23/2026 8:19:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.50 | 11.80 | 11.15 | 10.90 | 0.00 | 0.00% | 5.58 | 0 | 10 | 7.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 3.00 | 9.50 | 10.80 | 10.15 | 13.10 | 0.00 | 0.00% | 3.38 | 0 | 3 | 5.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:01 PM EST |
| 4.00 | 8.50 | 9.80 | 9.15 | 10.62 | 0.00 | 0.00% | 2.29 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:01 PM EST |
| 5.00 | 7.50 | 8.80 | 8.15 | % | 1.63 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 6.00 | 6.60 | 7.70 | 7.15 | 8.90 | 0.00 | 0.00% | 1.19 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 4:00:01 PM EST |
| 7.00 | 5.40 | 6.70 | 6.05 | 5.60 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 8.00 | 4.40 | 5.50 | 4.95 | 2.91 | 0.00 | 0.00% | 0.62 | 0 | 25 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:01 PM EST |
| 9.00 | 3.80 | 4.50 | 4.15 | 2.65 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.42 | 0.99 | 0.02 | 0.00 | 7/13/2026 | 7/22/2026 4:00:01 PM EST |
| 10.00 | 2.60 | 3.40 | 3.00 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 47 | 1.02 | 0.94 | 0.05 | 0.00 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 11.00 | 2.30 | 2.50 | 2.40 | 2.38 | 0.00 | 0.00% | 0.22 | 0 | 349 | 0.66 | 0.85 | 0.10 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 12.00 | 1.50 | 1.85 | 1.68 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 578 | 0.68 | 0.73 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 13.00 | 0.90 | 1.15 | 1.03 | 0.99 | 0.00 | 0.00% | 0.08 | 0 | 2,432 | 0.62 | 0.56 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 492 | 0.60 | 0.39 | 0.17 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 969 | 0.56 | 0.24 | 0.14 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.59 | 0.13 | 0.10 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.66 | 0.07 | 0.06 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.75 | 0.03 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.22 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 7/22/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.81 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/22/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 40 | 3.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/22/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 264 | 1.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.39 | -0.01 | 0.02 | 0.00 | 7/8/2026 | 7/22/2026 4:00:01 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.75 | -0.06 | 0.05 | 0.00 | 7/21/2026 | 7/22/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 549 | 0.65 | -0.15 | 0.10 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 12.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1,011 | 0.58 | -0.27 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 13.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 541 | 0.59 | -0.44 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 14.00 | 1.25 | 1.75 | 1.50 | 1.53 | 0.00 | 0.00% | 0.11 | 0 | 1,208 | 0.67 | -0.61 | 0.17 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 15.00 | 1.95 | 2.50 | 2.23 | 2.33 | 0.00 | 0.00% | 0.15 | 0 | 85 | 0.64 | -0.76 | 0.14 | -0.01 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 16.00 | 2.55 | 3.50 | 3.03 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -0.87 | 0.10 | -0.01 | 5/5/2026 | 7/22/2026 4:00:01 PM EST |
| 17.00 | 3.50 | 4.50 | 4.00 | 4.09 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | -0.93 | 0.06 | 0.00 | 7/22/2026 | 7/22/2026 4:00:01 PM EST |
| 18.00 | 4.50 | 5.50 | 5.00 | 5.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.28 | -0.97 | 0.03 | 0.00 | 6/16/2026 | 7/22/2026 4:00:01 PM EST |
| 19.00 | 5.40 | 6.70 | 6.05 | % | 0.32 | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 20.00 | 6.40 | 7.40 | 6.90 | 6.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 7/22/2026 4:00:01 PM EST |
| 21.00 | 7.40 | 8.50 | 7.95 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:01 PM EST | |||
| 25.00 | 11.40 | 12.60 | 12.00 | 12.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 4:00:01 PM EST |