Options Chain for HUNTSMAN CORP COM (HUN) - $15.47 as of 5/29/2026 12:44:49 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 | 9.70 | 11.20 | 10.45 | 8.40 | 0.00 | 0.00% | 2.09 | 0 | 30 | 4.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 6.00 | 8.70 | 10.20 | 9.45 | 7.70 | 0.00 | 0.00% | 1.57 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:58 PM EST |
| 7.00 | 7.70 | 9.20 | 8.45 | % | 1.21 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 8.00 | 6.70 | 8.20 | 7.45 | 7.30 | 0.00 | 0.00% | 0.93 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 9.00 | 5.70 | 7.30 | 6.50 | 4.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 10.00 | 4.90 | 6.10 | 5.50 | 5.15 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 11.00 | 4.00 | 5.00 | 4.50 | 4.40 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | 3.45 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.53 | 0.96 | 0.05 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 13.00 | 2.40 | 3.10 | 2.75 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 453 | 1.23 | 0.88 | 0.09 | -0.01 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 14.00 | 1.60 | 1.80 | 1.70 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 5,834 | 0.63 | 0.76 | 0.14 | -0.02 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 15.00 | 1.00 | 1.05 | 1.03 | 1.01 | -0.11 | -9.83% | 0.07 | 21 | 675 | 0.62 | 0.60 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.70% | 0.03 | 26 | 1,985 | 0.63 | 0.42 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.01 | +3.23% | 0.02 | 41 | 435 | 0.62 | 0.27 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.61 | 0.15 | 0.11 | -0.01 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.60 | 0.08 | 0.07 | -0.01 | 5/26/2026 | 5/29/2026 1:58:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.97 | 0.04 | 0.04 | 0.00 | 5/18/2026 | 5/29/2026 1:58:58 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.02 | 0.02 | 0.00 | 4/27/2026 | 5/29/2026 1:58:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 797 | 0.77 | -0.04 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 47 | 5,434 | 0.65 | -0.12 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.03 | 1,023 | 1,270 | 0.66 | -0.24 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.68 | -0.17 | -20.00% | 0.05 | 1 | 64 | 0.62 | -0.40 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 16.00 | 1.20 | 1.35 | 1.28 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.62 | -0.58 | 0.18 | -0.02 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 17.00 | 1.90 | 2.10 | 2.00 | % | 0.12 | 0 | 0 | 0.56 | -0.73 | 0.15 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 18.00 | 2.35 | 3.40 | 2.88 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.16 | -0.85 | 0.11 | -0.01 | 5/8/2026 | 5/29/2026 1:58:58 PM EST |
| 19.00 | 3.20 | 4.30 | 3.75 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.26 | -0.92 | 0.07 | -0.01 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 20.00 | 4.10 | 5.30 | 4.70 | 5.74 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.41 | -0.96 | 0.04 | 0.00 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 21.00 | 5.00 | 6.30 | 5.65 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.55 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 25.00 | 8.90 | 10.40 | 9.65 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |