Options Chain for EASTMAN CHEM CO COM (EMN) - $62.86 as of 12/26/2025 1:00:40 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 | 26.70 | 30.40 | 28.55 | % | 0.82 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 40.00 | 22.00 | 24.60 | 23.30 | % | 0.58 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 45.00 | 17.20 | 19.40 | 18.30 | % | 0.41 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 12.80 | 14.60 | 13.70 | 14.00 | -0.40 | -2.78% | 0.27 | 1 | 1 | 0.61 | 0.91 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 55.00 | 8.50 | 10.10 | 9.30 | 9.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.51 | 0.81 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 60.00 | 5.50 | 6.40 | 5.95 | 7.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | 0.66 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 3.40 | 3.50 | 3.45 | 3.20 | +0.20 | +6.67% | 0.05 | 4 | 18 | 0.42 | 0.47 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 70.00 | 1.60 | 1.70 | 1.65 | 1.65 | +0.18 | +12.25% | 0.02 | 42 | 236 | 0.40 | 0.28 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.38 | 0.15 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | 0.07 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 45.00 | 0.05 | 1.30 | 0.68 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 50.00 | 0.25 | 1.00 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.49 | -0.09 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 55.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.05 | -4.55% | 0.02 | 29 | 129 | 0.42 | -0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 60.00 | 2.20 | 2.55 | 2.38 | 2.35 | -0.10 | -4.09% | 0.04 | 78 | 177 | 0.40 | -0.34 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 4.40 | 5.10 | 4.75 | 4.90 | 0.00 | 0.00% | 0.07 | 1 | 12 | 0.39 | -0.53 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 70.00 | 7.40 | 8.90 | 8.15 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.39 | -0.72 | 0.04 | -0.03 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 11.20 | 13.30 | 12.25 | % | 0.16 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 80.00 | 16.00 | 18.40 | 17.20 | % | 0.21 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 85.00 | 20.20 | 22.90 | 21.55 | % | 0.25 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 90.00 | 25.20 | 27.90 | 26.55 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 95.00 | 30.20 | 32.90 | 31.55 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |