Options Chain for EASTMAN CHEM CO COM (EMN) - $66.01 as of 8/22/2025 3:42:37 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 | 32.70 | 35.50 | 34.10 | % | 0.97 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
40.00 | 29.20 | 30.30 | 29.75 | % | 0.74 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
45.00 | 23.30 | 25.50 | 24.40 | 21.32 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.61 | 0.96 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
50.00 | 18.00 | 20.80 | 19.40 | 16.63 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.56 | 0.92 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
55.00 | 15.30 | 15.60 | 15.45 | 12.46 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.40 | 0.86 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
60.00 | 11.20 | 11.50 | 11.35 | 8.69 | 0.00 | 0.00% | 0.19 | 0 | 97 | 0.38 | 0.77 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
65.00 | 7.70 | 8.00 | 7.85 | 7.86 | +2.03 | +34.82% | 0.12 | 10 | 211 | 0.36 | 0.65 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
70.00 | 4.90 | 5.20 | 5.05 | 5.05 | +1.63 | +47.67% | 0.07 | 21 | 419 | 0.35 | 0.51 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
75.00 | 2.85 | 3.10 | 2.98 | 3.00 | +1.09 | +57.07% | 0.04 | 581 | 600 | 0.33 | 0.36 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
80.00 | 1.50 | 1.75 | 1.63 | 1.64 | +0.64 | +64.00% | 0.02 | 11 | 231 | 0.32 | 0.23 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
85.00 | 0.70 | 1.00 | 0.85 | 0.75 | +0.22 | +41.51% | 0.01 | 8,495 | 8,199 | 0.32 | 0.14 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
90.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.15 | +50.00% | 0.00 | 2 | 364 | 0.31 | 0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
95.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.36 | 0.04 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.46 | 0.02 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
105.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
110.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:49 PM EST |
115.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:49 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 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
45.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.06 | -14.64% | 0.01 | 3 | 48 | 0.49 | -0.04 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
50.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.14 | -18.92% | 0.01 | 1 | 95 | 0.43 | -0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
55.00 | 1.00 | 1.20 | 1.10 | 1.06 | -0.49 | -31.62% | 0.02 | 10 | 143 | 0.40 | -0.14 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
60.00 | 2.00 | 2.15 | 2.08 | 2.00 | -0.90 | -31.04% | 0.03 | 109 | 741 | 0.38 | -0.23 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
65.00 | 3.50 | 3.70 | 3.60 | 3.50 | -1.44 | -29.15% | 0.06 | 1 | 155 | 0.37 | -0.35 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
70.00 | 5.70 | 6.00 | 5.85 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.35 | -0.49 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
75.00 | 8.70 | 9.00 | 8.85 | 11.28 | 0.00 | 0.00% | 0.12 | 0 | 186 | 0.34 | -0.64 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
80.00 | 12.30 | 12.70 | 12.50 | 15.04 | 0.00 | 0.00% | 0.16 | 0 | 246 | 0.32 | -0.77 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
85.00 | 16.50 | 17.00 | 16.75 | 16.65 | -2.87 | -14.71% | 0.20 | 2 | 166 | 0.31 | -0.86 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
90.00 | 20.60 | 22.00 | 21.30 | 23.34 | -7.41 | -24.10% | 0.24 | 1 | 29 | 0.38 | -0.92 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
95.00 | 25.10 | 26.60 | 25.85 | 28.60 | +10.90 | +61.59% | 0.27 | 20 | 10 | 0.38 | -0.96 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
100.00 | 30.10 | 31.90 | 31.00 | 39.17 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.51 | -0.98 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
105.00 | 35.10 | 37.90 | 36.50 | 23.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.67 | -0.99 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:49 PM EST |
110.00 | 40.20 | 41.70 | 40.95 | % | 0.37 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
115.00 | 45.40 | 47.10 | 46.25 | % | 0.40 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |