Options Chain for EASTMAN CHEM CO COM (EMN) - $65.12 as of 12/15/2025 1:23:46 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 | 27.80 | 29.40 | 28.60 | % | 0.82 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 40.00 | 22.80 | 24.40 | 23.60 | 25.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 17.80 | 19.40 | 18.60 | 20.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 12.90 | 14.70 | 13.80 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 7.90 | 9.80 | 8.85 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 3.20 | 4.50 | 3.85 | 4.07 | -1.08 | -20.98% | 0.06 | 7 | 53 | 0.66 | 0.93 | 0.05 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.31 | -32.30% | 0.01 | 22 | 772 | 0.40 | 0.39 | 0.14 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 879 | 0.54 | 0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,339 | 1.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.97 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/15/2025 3:59:53 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 776 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.14 | -48.28% | 0.00 | 39 | 1,123 | 0.53 | -0.07 | 0.05 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 1.50 | 1.75 | 1.63 | 1.70 | +0.10 | +6.25% | 0.03 | 37 | 207 | 0.43 | -0.61 | 0.14 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 5.70 | 6.50 | 6.10 | 6.55 | +1.55 | +31.00% | 0.09 | 4 | 130 | 0.89 | -0.98 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 10.80 | 12.20 | 11.50 | 11.55 | -0.75 | -6.10% | 0.15 | 3 | 180 | 1.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 15.60 | 16.70 | 16.15 | 16.41 | -1.57 | -8.74% | 0.20 | 3 | 242 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 20.30 | 22.20 | 21.25 | 25.09 | 0.00 | 0.00% | 0.25 | 0 | 166 | 2.47 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 25.30 | 27.30 | 26.30 | 30.50 | 0.00 | 0.00% | 0.29 | 0 | 30 | 2.85 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 30.30 | 32.30 | 31.30 | 29.76 | 0.00 | 0.00% | 0.33 | 0 | 20 | 3.15 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 35.30 | 37.30 | 36.30 | 32.75 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 40.30 | 42.30 | 41.30 | 23.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 45.10 | 47.20 | 46.15 | % | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 115.00 | 50.10 | 52.30 | 51.20 | % | 0.45 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |