Options Chain for EASTMAN CHEM CO COM (EMN) - $66.01 as of 8/22/2025 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.70 | 35.70 | 34.20 | % | 0.98 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 27.70 | 30.40 | 29.05 | % | 0.73 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 23.70 | 25.60 | 24.65 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 18.70 | 20.50 | 19.60 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 14.00 | 15.50 | 14.75 | % | 0.27 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 9.90 | 10.70 | 10.30 | % | 0.17 | 0 | 0 | 0.41 | 0.85 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 5.80 | 6.10 | 5.95 | 5.94 | +2.06 | +53.10% | 0.09 | 18 | 59 | 0.33 | 0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 2.85 | 3.10 | 2.98 | 2.91 | +1.20 | +70.18% | 0.04 | 5 | 597 | 0.31 | 0.49 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 1.00 | 1.35 | 1.18 | 1.15 | +0.57 | +98.28% | 0.02 | 17 | 17 | 0.29 | 0.26 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 3 | 5 | 0.28 | 0.11 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.00 | 1 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.65 | 0.95 | 0.80 | 0.70 | -0.65 | -48.15% | 0.01 | 7 | 149 | 0.37 | -0.15 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 1.65 | 1.90 | 1.78 | 1.80 | -1.12 | -38.36% | 0.03 | 9 | 498 | 0.33 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 3.60 | 4.10 | 3.85 | 3.81 | -1.67 | -30.48% | 0.06 | 2 | 5 | 0.32 | -0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 6.90 | 7.50 | 7.20 | 6.94 | % | 0.10 | 2 | 0 | 0.32 | -0.74 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 80.00 | 10.60 | 11.70 | 11.15 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 15.30 | 17.80 | 16.55 | % | 0.19 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 20.10 | 23.00 | 21.55 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 24.80 | 28.00 | 26.40 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |