Options Chain for EASTMAN CHEM CO COM (EMN) - $66.67 as of 10/29/2026 11:24:31 AM 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 | 31.30 | 34.60 | 32.95 | % | 0.94 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 40.00 | 26.50 | 29.70 | 28.10 | 26.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:59:02 PM EST |
| 45.00 | 21.50 | 24.70 | 23.10 | % | 0.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 50.00 | 16.50 | 19.00 | 17.75 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 55.00 | 11.80 | 13.60 | 12.70 | % | 0.23 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 10/29/2026 2:59:02 PM EST | |||
| 60.00 | 7.50 | 8.90 | 8.20 | 7.60 | +3.00 | +65.22% | 0.14 | 1 | 2 | 0.56 | 0.86 | 0.03 | -0.04 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 65.00 | 4.30 | 4.70 | 4.50 | 4.65 | +1.32 | +39.64% | 0.07 | 118 | 251 | 0.42 | 0.67 | 0.05 | -0.06 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 70.00 | 1.80 | 2.00 | 1.90 | 1.93 | +0.70 | +56.92% | 0.03 | 6,050 | 1,129 | 0.41 | 0.38 | 0.06 | -0.06 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 75.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.35 | +116.67% | 0.01 | 39 | 476 | 0.38 | 0.15 | 0.04 | -0.04 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 80.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.12 | -37.50% | 0.00 | 221 | 30 | 0.45 | 0.05 | 0.02 | -0.02 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:02 PM EST | |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 71 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:02 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:02 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.13 | -0.03 | -18.75% | 0.00 | 4 | 57 | 0.54 | -0.04 | 0.01 | -0.01 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.40 | -0.15 | -27.28% | 0.01 | 5 | 254 | 0.42 | -0.14 | 0.03 | -0.04 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 65.00 | 1.25 | 1.90 | 1.58 | 1.55 | -0.35 | -18.43% | 0.02 | 8 | 76 | 0.41 | -0.33 | 0.05 | -0.06 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 70.00 | 3.60 | 4.50 | 4.05 | 4.10 | -3.50 | -46.06% | 0.06 | 3 | 9 | 0.40 | -0.62 | 0.06 | -0.06 | 10/29/2026 | 10/29/2026 2:59:02 PM EST |
| 75.00 | 7.30 | 8.60 | 7.95 | % | 0.11 | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.04 | 10/29/2026 2:59:02 PM EST | |||
| 80.00 | 11.80 | 13.70 | 12.75 | % | 0.16 | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.02 | 10/29/2026 2:59:02 PM EST | |||
| 85.00 | 15.40 | 18.70 | 17.05 | % | 0.20 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 90.00 | 20.90 | 23.70 | 22.30 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST | |||
| 95.00 | 26.00 | 28.70 | 27.35 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:02 PM EST |