Options Chain for HUNTSMAN CORP COM (HUN) - $8.89 as of 10/27/2026 7:42:16 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 | 7.70 | 8.50 | 8.10 | 8.50 | 0.00 | 0.00% | 8.10 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:58 PM EST |
| 2.00 | 6.60 | 7.50 | 7.05 | 7.60 | 0.00 | 0.00% | 3.52 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:58 PM EST |
| 3.00 | 5.60 | 6.60 | 6.10 | % | 2.03 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 4.70 | 5.60 | 5.15 | % | 1.29 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 3.70 | 4.40 | 4.05 | 3.71 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:58 PM EST |
| 6.00 | 2.70 | 3.40 | 3.05 | 2.40 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 7.00 | 1.80 | 2.30 | 2.05 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 1.05 | 1.55 | 1.30 | 1.10 | +0.21 | +23.60% | 0.16 | 2 | 153 | 1.10 | 0.86 | 0.24 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 0.35 | 0.60 | 0.48 | 0.45 | 0.00 | 0.00% | 0.05 | 10 | 218 | 0.50 | 0.54 | 0.34 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 2 | 363 | 0.51 | 0.24 | 0.26 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 756 | 0.55 | 0.08 | 0.12 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.12 | 0.02 | 0.04 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.31 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 745 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 4 | 1,895 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:58 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 | 10/27/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.02 | 11 | 476 | 0.57 | -0.14 | 0.24 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 0.25 | 0.65 | 0.45 | 0.46 | -0.03 | -6.13% | 0.05 | 6 | 472 | 0.55 | -0.46 | 0.34 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 0.75 | 1.35 | 1.05 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 147 | 0.78 | -0.76 | 0.26 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 1.60 | 2.25 | 1.93 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 145 | 0.92 | -0.92 | 0.12 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 2.65 | 3.40 | 3.03 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.36 | -0.98 | 0.04 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 3.60 | 4.30 | 3.95 | 4.49 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.41 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 4.60 | 5.30 | 4.95 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 5.60 | 6.30 | 5.95 | 5.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 6.60 | 7.30 | 6.95 | % | 0.43 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 17.00 | 7.60 | 8.30 | 7.95 | 3.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 8.60 | 9.30 | 8.95 | 4.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 9.60 | 10.30 | 9.95 | 5.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 10.60 | 11.30 | 10.95 | 6.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 11.60 | 12.30 | 11.95 | % | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 15.60 | 16.30 | 15.95 | % | 0.64 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |