Options Chain for EASTMAN CHEM CO COM (EMN) - $66.11 as of 10/27/2026 7:21:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.90 | 37.70 | 36.30 | 36.80 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 30.00 | 32.70 | 31.35 | 40.58 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 25.10 | 27.80 | 26.45 | 27.31 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 20.10 | 22.60 | 21.35 | 20.71 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 15.60 | 17.60 | 16.60 | 17.75 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.73 | 0.95 | 0.01 | -0.01 | 9/14/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 11.10 | 12.60 | 11.85 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.55 | 0.88 | 0.02 | -0.02 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 6.90 | 8.40 | 7.65 | 5.64 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.40 | 0.76 | 0.03 | -0.03 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 3.80 | 4.50 | 4.15 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.37 | 0.57 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 1.55 | 2.00 | 1.78 | 1.93 | +0.03 | +1.58% | 0.03 | 13 | 573 | 0.35 | 0.33 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.45 | 1.10 | 0.78 | 0.75 | -0.05 | -6.25% | 0.01 | 1 | 368 | 0.34 | 0.15 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.65 | 0.38 | 0.34 | +0.19 | +126.67% | 0.00 | 1 | 1,235 | 0.37 | 0.06 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.47 | 0.03 | 0.01 | 0.00 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.60 | 0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.02 | -8.34% | 0.00 | 1 | 122 | 0.47 | -0.05 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 3 | 135 | 0.40 | -0.12 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 1.00 | 1.80 | 1.40 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.39 | -0.24 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 2.60 | 3.50 | 3.05 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.36 | -0.43 | 0.04 | -0.03 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 5.50 | 6.70 | 6.10 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 440 | 0.34 | -0.67 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 9.40 | 10.80 | 10.10 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 206 | 0.43 | -0.85 | 0.03 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 13.50 | 15.60 | 14.55 | 17.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.50 | -0.94 | 0.02 | -0.01 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 17.90 | 20.60 | 19.25 | 22.47 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.67 | -0.97 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 22.80 | 25.60 | 24.20 | 23.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 27.80 | 30.50 | 29.15 | % | 0.31 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 32.70 | 35.50 | 34.10 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 105.00 | 37.70 | 40.40 | 39.05 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 110.00 | 42.70 | 45.40 | 44.05 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 115.00 | 47.60 | 50.40 | 49.00 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 52.60 | 55.30 | 53.95 | 45.18 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:57 PM EST |