Options Chain for EASTMAN CHEM CO COM (EMN) - $74.09 as of 8/24/2026 2:03:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.40 | 34.40 | 32.90 | % | 0.82 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 26.40 | 29.40 | 27.90 | % | 0.62 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 21.40 | 24.40 | 22.90 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 16.40 | 19.50 | 17.95 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 12.50 | 14.30 | 13.40 | % | 0.22 | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 8.00 | 9.70 | 8.85 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.03 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 4.70 | 5.20 | 4.95 | 5.68 | % | 0.07 | 2 | 0 | 0.34 | 0.63 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 75.00 | 2.30 | 2.45 | 2.38 | 2.50 | -0.45 | -15.26% | 0.03 | 600 | 19 | 0.32 | 0.41 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 0.80 | 1.10 | 0.95 | 0.93 | -0.53 | -36.31% | 0.01 | 171 | 17 | 0.30 | 0.21 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 0.85 | 1.10 | 0.98 | 0.95 | % | 0.02 | 52 | 0 | 0.33 | -0.18 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 70.00 | 2.40 | 2.60 | 2.50 | 2.45 | % | 0.04 | 19 | 0 | 0.33 | -0.37 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 75.00 | 4.60 | 6.00 | 5.30 | 5.05 | % | 0.07 | 34 | 0 | 0.34 | -0.59 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 80.00 | 7.20 | 9.00 | 8.10 | % | 0.10 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 85.00 | 11.40 | 13.60 | 12.50 | % | 0.15 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 90.00 | 15.90 | 19.80 | 17.85 | % | 0.20 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 95.00 | 20.80 | 24.80 | 22.80 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 100.00 | 25.80 | 29.80 | 27.80 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 105.00 | 30.80 | 34.70 | 32.75 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 35.80 | 39.70 | 37.75 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |