Options Chain for HUNTSMAN CORP COM (HUN) - $10.03 as of 12/23/2025 3:14:59 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 | 7.90 | 10.10 | 9.00 | 9.70 | 0.00 | 0.00% | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 2.00 | 6.90 | 9.20 | 8.05 | 8.09 | 0.00 | 0.00% | 4.03 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 3.00 | 5.90 | 8.20 | 7.05 | % | 2.35 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 4.00 | 5.40 | 6.90 | 6.15 | % | 1.54 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 5.00 | 4.50 | 5.70 | 5.10 | 4.10 | 0.00 | 0.00% | 1.02 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:05 PM EST |
| 6.00 | 3.50 | 4.70 | 4.10 | 4.20 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 7.00 | 2.90 | 3.10 | 3.00 | 3.40 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.17 | 0.98 | 0.03 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 8.00 | 1.80 | 2.25 | 2.03 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 262 | 1.07 | 0.90 | 0.09 | -0.01 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 9.00 | 0.95 | 1.65 | 1.30 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 1,263 | 1.14 | 0.76 | 0.19 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.08 | -12.91% | 0.05 | 8 | 5,863 | 0.58 | 0.52 | 0.27 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 35 | 22,826 | 0.60 | 0.28 | 0.22 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 2 | 2,718 | 0.56 | 0.14 | 0.14 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.79 | 0.06 | 0.07 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,118 | 0.80 | 0.02 | 0.03 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,039 | 0.93 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/23/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.50 | -94.34% | 0.00 | 3 | 19 | 2.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:05 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 | 12/23/2025 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.58 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 1.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 2,949 | 1.05 | -0.02 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 5 | 562 | 0.67 | -0.10 | 0.09 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 14 | 2,569 | 0.60 | -0.24 | 0.19 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.05 | +10.00% | 0.05 | 268 | 1,186 | 0.57 | -0.48 | 0.27 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 11.00 | 1.20 | 1.35 | 1.28 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 33,209 | 0.63 | -0.72 | 0.22 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 12.00 | 1.65 | 2.35 | 2.00 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 3,287 | 0.92 | -0.86 | 0.14 | -0.01 | 12/12/2025 | 12/23/2025 1:59:05 PM EST |
| 13.00 | 2.40 | 3.50 | 2.95 | 4.05 | 0.00 | 0.00% | 0.23 | 0 | 891 | 1.32 | -0.94 | 0.07 | 0.00 | 10/2/2025 | 12/23/2025 1:59:05 PM EST |
| 14.00 | 3.40 | 4.50 | 3.95 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 182 | 1.51 | -0.98 | 0.03 | 0.00 | 7/29/2025 | 12/23/2025 1:59:05 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 4.13 | 0.00 | 0.00% | 0.34 | 0 | 593 | 1.39 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 16.00 | 5.20 | 6.70 | 5.95 | 3.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 12/23/2025 1:59:05 PM EST |
| 17.00 | 6.20 | 7.70 | 6.95 | 6.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:05 PM EST |
| 18.00 | 7.20 | 8.70 | 7.95 | 7.65 | 0.00 | 0.00% | 0.44 | 0 | 62 | 2.36 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 9.20 | 10.70 | 9.95 | 10.28 | 0.00 | 0.00% | 0.50 | 0 | 50 | 2.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:05 PM EST |
| 23.00 | 11.90 | 14.10 | 13.00 | 12.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 13.90 | 16.10 | 15.00 | 12.07 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:05 PM EST |
| 27.00 | 15.90 | 18.10 | 17.00 | 9.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 12/23/2025 1:59:05 PM EST |
| 30.00 | 18.90 | 21.10 | 20.00 | 5.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 12/23/2025 1:59:05 PM EST |
| 32.00 | 20.90 | 23.10 | 22.00 | 9.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 23.90 | 26.10 | 25.00 | % | 0.71 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 37.00 | 25.90 | 28.10 | 27.00 | 19.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 28.50 | 31.40 | 29.95 | % | 0.75 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |