Options Chain for EASTMAN CHEM CO COM (EMN) - $60.62 as of 11/26/2025 3:01:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.10 | 33.00 | 31.55 | % | 1.05 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 25.80 | 27.70 | 26.75 | % | 0.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 20.00 | 22.70 | 21.35 | % | 0.53 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 15.40 | 18.00 | 16.70 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 10.50 | 12.40 | 11.45 | % | 0.23 | 0 | 0 | 0.64 | 0.95 | 0.02 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 6.00 | 7.50 | 6.75 | 5.48 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 0.80 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 3.60 | 3.80 | 3.70 | 4.00 | +0.60 | +17.65% | 0.06 | 11 | 24 | 0.37 | 0.57 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.15 | +10.35% | 0.02 | 36 | 200 | 0.35 | 0.32 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.40 | 0.70 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.34 | 0.15 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.35 | 0.06 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.20 | -30.77% | 0.01 | 11 | 20 | 0.41 | -0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.19 | -14.73% | 0.02 | 41 | 31 | 0.37 | -0.20 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 2.75 | 3.00 | 2.88 | 2.80 | -0.40 | -12.50% | 0.05 | 27 | 18 | 0.36 | -0.43 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 5.40 | 6.20 | 5.80 | 5.70 | -1.50 | -20.84% | 0.09 | 2 | 1 | 0.32 | -0.68 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 9.30 | 10.40 | 9.85 | 10.69 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.32 | -0.85 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 13.90 | 15.60 | 14.75 | % | 0.20 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 80.00 | 17.30 | 21.30 | 19.30 | % | 0.24 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 85.00 | 22.60 | 25.70 | 24.15 | % | 0.28 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |