Options Chain for EASTMAN CHEM CO COM (EMN) - $103.10 as of 9/16/2024 3:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.60 | 57.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 55.00 | 48.90 | 52.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 60.00 | 44.50 | 47.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 65.00 | 39.50 | 41.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 70.00 | 34.60 | 37.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 75.00 | 29.60 | 31.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 80.00 | 24.70 | 27.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 85.00 | 20.50 | 21.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 90.00 | 15.40 | 16.50 | % | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 95.00 | 9.40 | 11.70 | 9.63 | +1.83 | +23.47% | 1 | 9 | 0.27 | 0.92 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 100.00 | 5.80 | 7.10 | 6.00 | +1.90 | +46.35% | 1 | 55 | 0.25 | 0.79 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 105.00 | 3.30 | 3.50 | 3.00 | +1.15 | +62.17% | 9 | 140 | 0.23 | 0.58 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 110.00 | 1.15 | 1.35 | 1.05 | +0.55 | +110.00% | 3 | 9 | 0.22 | 0.30 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 115.00 | 0.30 | 0.45 | 0.30 | +0.15 | +100.00% | 11 | 1 | 0.21 | 0.11 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/16/2024 2:58:49 PM EST |
| 90.00 | 0.05 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.03 | 0.01 | -0.02 | 9/11/2024 | 9/16/2024 2:58:49 PM EST |
| 95.00 | 0.30 | 0.45 | 0.35 | -0.45 | -56.25% | 1 | 27 | 0.28 | -0.08 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 100.00 | 0.90 | 1.05 | 1.35 | -2.11 | -60.99% | 1 | 11 | 0.25 | -0.21 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 105.00 | 2.40 | 2.65 | % | 0 | 0 | 0.23 | -0.42 | 0.06 | -0.05 | 9/16/2024 2:58:49 PM EST | |||
| 110.00 | 5.20 | 5.70 | % | 0 | 0 | 0.22 | -0.70 | 0.05 | -0.04 | 9/16/2024 2:58:49 PM EST | |||
| 115.00 | 9.30 | 10.90 | % | 0 | 0 | 0.25 | -0.89 | 0.03 | -0.02 | 9/16/2024 2:58:49 PM EST | |||
| 120.00 | 14.10 | 15.20 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 125.00 | 19.00 | 20.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 130.00 | 23.80 | 26.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 135.00 | 28.20 | 30.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 140.00 | 33.20 | 35.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |