Options Chain for EASTMAN CHEM CO COM (EMN) - $64.37 as of 10/3/2025 4:00:06 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 | 27.40 | 31.30 | 29.35 | % | 0.84 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 22.40 | 26.40 | 24.40 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 45.00 | 18.80 | 20.80 | 19.80 | % | 0.44 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 50.00 | 14.10 | 16.10 | 15.10 | % | 0.30 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 55.00 | 8.50 | 10.80 | 9.65 | % | 0.18 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.03 | 10/3/2025 3:59:50 PM EST | |||
| 60.00 | 6.50 | 6.80 | 6.65 | 7.00 | +0.18 | +2.64% | 0.11 | 12 | 36 | 0.45 | 0.70 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 3.70 | 3.90 | 3.80 | 3.75 | -0.30 | -7.41% | 0.06 | 23 | 325 | 0.43 | 0.51 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 1.85 | 2.05 | 1.95 | 2.03 | -0.10 | -4.70% | 0.03 | 8 | 237 | 0.42 | 0.33 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 0.85 | 0.95 | 0.90 | 1.03 | +0.08 | +8.43% | 0.01 | 3 | 303 | 0.42 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.42 | 0.09 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.04 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.51 | -0.07 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 2 | 226 | 0.48 | -0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 60.00 | 2.20 | 2.40 | 2.30 | 2.10 | -0.10 | -4.55% | 0.04 | 32 | 147 | 0.46 | -0.30 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 65.00 | 4.30 | 4.80 | 4.55 | 4.30 | -1.40 | -24.57% | 0.07 | 1 | 42 | 0.45 | -0.49 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 7.50 | 7.70 | 7.60 | 7.60 | +0.25 | +3.41% | 0.11 | 3 | 24 | 0.44 | -0.67 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 11.00 | 13.60 | 12.30 | 13.61 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | -0.82 | 0.03 | -0.03 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 80.00 | 14.70 | 16.80 | 15.75 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 19.60 | 22.80 | 21.20 | % | 0.25 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 23.90 | 27.80 | 25.85 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 28.90 | 32.80 | 30.85 | % | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |