Options Chain for HUNTSMAN CORP COM (HUN) - $10.88 as of 7/25/2025 12:49:35 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 | 9.20 | 10.70 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 2.00 | 8.20 | 9.70 | 8.95 | % | 4.47 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 3.00 | 7.20 | 8.70 | 7.95 | % | 2.65 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 4.00 | 6.80 | 7.70 | 7.25 | % | 1.81 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 5.00 | 5.80 | 6.10 | 5.95 | % | 1.19 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 6.00 | 4.80 | 5.30 | 5.05 | % | 0.84 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 7.00 | 3.70 | 4.20 | 3.95 | 4.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 5/8/2025 | 7/25/2025 11:58:58 AM EST |
| 8.00 | 2.95 | 3.30 | 3.13 | 2.67 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.61 | 0.97 | 0.04 | 0.00 | 6/27/2025 | 7/25/2025 11:58:58 AM EST |
| 9.00 | 2.05 | 2.20 | 2.13 | 1.77 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.73 | 0.89 | 0.10 | -0.01 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 10.00 | 1.25 | 1.35 | 1.30 | 1.27 | +0.06 | +4.96% | 0.13 | 1 | 62 | 0.70 | 0.74 | 0.18 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.05 | +8.34% | 0.06 | 135 | 769 | 0.65 | 0.53 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 12.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.01 | -3.23% | 0.03 | 124 | 3,326 | 0.63 | 0.32 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 4,886 | 0.67 | 0.17 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,904 | 0.76 | 0.08 | 0.08 | -0.01 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,540 | 0.79 | 0.03 | 0.04 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,132 | 1.25 | 0.01 | 0.02 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.02 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 270 | 2.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 11:58:58 AM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.62 | 0.00 | 0.01 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.13 | -0.03 | 0.04 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.80 | -0.11 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.08 | +32.00% | 0.03 | 9 | 577 | 0.68 | -0.26 | 0.18 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 11.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.07 | -9.22% | 0.06 | 30 | 406 | 0.66 | -0.47 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 1.36 | +0.01 | +0.75% | 0.06 | 3 | 231 | 0.72 | -0.68 | 0.21 | -0.02 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 13.00 | 2.05 | 2.20 | 2.13 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.64 | -0.83 | 0.14 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 14.00 | 3.00 | 3.20 | 3.10 | 2.75 | 0.00 | 0.00% | 0.22 | 0 | 119 | 0.92 | -0.92 | 0.08 | -0.01 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 15.00 | 3.90 | 4.10 | 4.00 | 3.91 | 0.00 | 0.00% | 0.27 | 0 | 258 | 1.08 | -0.97 | 0.04 | 0.00 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 16.00 | 4.90 | 5.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0.31 | 0 | 178 | 1.01 | -0.99 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 17.00 | 5.90 | 6.10 | 6.00 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.69 | -1.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 18.00 | 6.90 | 7.30 | 7.10 | 6.83 | 0.00 | 0.00% | 0.39 | 0 | 118 | 1.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 19.00 | 7.80 | 8.50 | 8.15 | 7.75 | 0.00 | 0.00% | 0.43 | 0 | 35 | 2.09 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 8.80 | 10.40 | 9.60 | 8.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 21.00 | 9.80 | 10.10 | 9.95 | 9.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:58 AM EST |
| 22.00 | 10.80 | 11.40 | 11.10 | 5.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/25/2025 11:58:58 AM EST |
| 23.00 | 11.80 | 13.30 | 12.55 | % | 0.55 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 24.00 | 12.80 | 13.10 | 12.95 | % | 0.54 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 13.80 | 14.60 | 14.20 | 7.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:58 AM EST |
| 26.00 | 14.80 | 15.30 | 15.05 | 9.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/25/2025 11:58:58 AM EST |
| 27.00 | 15.80 | 17.30 | 16.55 | 9.79 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 18.80 | 19.20 | 19.00 | % | 0.63 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 35.00 | 23.80 | 25.70 | 24.75 | % | 0.71 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |