Options Chain for EASTMAN CHEM CO COM (EMN) - $65.30 as of 10/1/2026 5:26:29 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 | 28.00 | 30.70 | 29.35 | % | 0.84 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 23.00 | 25.70 | 24.35 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 18.10 | 20.20 | 19.15 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 50.00 | 13.50 | 15.10 | 14.30 | % | 0.29 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 55.00 | 9.20 | 10.50 | 9.85 | % | 0.18 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.03 | 10/1/2026 4:00:06 PM EST | |||
| 60.00 | 5.20 | 6.50 | 5.85 | % | 0.10 | 0 | 0 | 0.31 | 0.74 | 0.04 | -0.04 | 10/1/2026 4:00:06 PM EST | |||
| 65.00 | 3.00 | 3.30 | 3.15 | 3.16 | -0.54 | -14.60% | 0.05 | 12 | 10 | 0.34 | 0.52 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 1.30 | 1.50 | 1.40 | 1.32 | -0.36 | -21.43% | 0.02 | 1 | 227 | 0.34 | 0.30 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.23 | -31.51% | 0.01 | 3 | 323 | 0.34 | 0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | 0.06 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | 0.09 | % | 0.00 | 36 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 50.00 | 0.05 | 0.60 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.05 | 0.01 | -0.02 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 55.00 | 0.50 | 0.95 | 0.73 | 0.45 | -0.12 | -21.06% | 0.01 | 2 | 9 | 0.42 | -0.12 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 60.00 | 1.50 | 1.80 | 1.65 | 1.55 | +0.05 | +3.34% | 0.03 | 50 | 59 | 0.39 | -0.26 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 65.00 | 3.40 | 3.90 | 3.65 | 4.00 | +1.00 | +33.34% | 0.06 | 1 | 27 | 0.37 | -0.48 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 6.20 | 7.70 | 6.95 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.37 | -0.70 | 0.04 | -0.03 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 75.00 | 10.80 | 11.90 | 11.35 | % | 0.15 | 0 | 0 | 0.48 | -0.86 | 0.03 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 80.00 | 14.40 | 17.30 | 15.85 | % | 0.20 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 85.00 | 19.60 | 22.20 | 20.90 | % | 0.25 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 25.30 | 27.10 | 26.20 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 30.00 | 32.10 | 31.05 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |