Options Chain for EASTMAN CHEM CO COM (EMN) - $69.05 as of 3/16/2026 7:50:49 AM 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 33.50 36.20 34.85 34.50 0.00 0.00% 1.00 0 0 5.47 1.00 0.00 0.00 3/12/2026 3/16/2026 4:00:12 PM EST
40.00 28.30 31.20 29.75 29.50 0.00 0.00% 0.74 0 0 4.58 1.00 0.00 0.00 3/12/2026 3/16/2026 4:00:12 PM EST
45.00 23.40 26.10 24.75 24.70 0.00 0.00% 0.55 0 0 3.72 1.00 0.00 0.00 3/12/2026 3/16/2026 4:00:12 PM EST
50.00 18.90 21.00 19.95 21.40 0.00 0.00% 0.40 0 4 2.94 1.00 0.00 0.00 3/13/2026 3/16/2026 4:00:12 PM EST
55.00 13.90 16.00 14.95 13.90 0.00 0.00% 0.27 0 20 2.31 1.00 0.00 0.00 3/12/2026 3/16/2026 4:00:12 PM EST
60.00 9.10 10.20 9.65 10.70 +0.70 +7.00% 0.16 1 0 1.21 0.99 0.01 -0.01 3/16/2026 3/16/2026 4:00:12 PM EST
65.00 4.60 6.10 5.35 3.50 0.00 0.00% 0.08 0 310 1.13 0.88 0.05 -0.13 3/12/2026 3/16/2026 4:00:12 PM EST
70.00 1.00 1.75 1.38 1.40 -0.25 -15.16% 0.02 2,003 3,798 0.53 0.47 0.11 -0.20 3/16/2026 3/16/2026 4:00:12 PM EST
75.00 0.05 0.25 0.15 0.17 -0.11 -39.29% 0.00 22 2,221 0.50 0.09 0.04 -0.08 3/16/2026 3/16/2026 4:00:12 PM EST
80.00 0.00 0.10 0.05 0.10 -0.05 -33.34% 0.00 4 2,381 0.76 0.00 0.00 -0.01 3/16/2026 3/16/2026 4:00:12 PM EST
85.00 0.00 0.10 0.05 0.04 -0.01 -20.00% 0.00 18 3,169 1.02 0.00 0.00 0.00 3/16/2026 3/16/2026 4:00:12 PM EST
90.00 0.00 0.10 0.05 0.05 -0.13 -72.23% 0.00 2 106 1.25 0.00 0.00 0.00 3/16/2026 3/16/2026 4:00:12 PM EST
95.00 0.00 0.10 0.05 0.12 0.00 0.00% 0.00 0 68 1.71 0.00 0.00 0.00 3/12/2026 3/16/2026 4:00:12 PM EST
100.00 0.00 0.10 0.05 0.16 0.00 0.00% 0.00 0 13 1.66 0.00 0.00 0.00 3/12/2026 3/16/2026 4:00:12 PM EST
105.00 0.00 0.10 0.05 0.25 0.00 0.00% 0.00 0 7 1.85 0.00 0.00 0.00 9/18/2025 3/16/2026 4:00:12 PM EST
110.00 0.00 0.10 0.05 % 0.00 0 0 2.02 0.00 0.00 0.00 3/16/2026 4:00:12 PM EST
115.00 0.00 0.45 0.23 0.50 0.00 0.00% 0.00 0 2 2.78 0.00 0.00 0.00 9/17/2025 3/16/2026 4:00:12 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 0.80 0.40 0.30 0.00 0.00% 0.01 0 13 4.61 0.00 0.00 0.00 11/5/2025 3/16/2026 4:00:12 PM EST
40.00 0.00 0.75 0.38 0.33 0.00 0.00% 0.01 0 121 3.79 0.00 0.00 0.00 3/9/2026 3/16/2026 4:00:12 PM EST
45.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.01 0 152 3.12 0.00 0.00 0.00 2/25/2026 3/16/2026 4:00:12 PM EST
50.00 0.00 0.70 0.35 0.07 0.00 0.00% 0.01 0 641 2.46 0.00 0.00 0.00 3/6/2026 3/16/2026 4:00:12 PM EST
55.00 0.00 0.25 0.13 0.05 0.00 0.00% 0.00 0 500 1.47 0.00 0.00 0.00 3/13/2026 3/16/2026 4:00:12 PM EST
60.00 0.10 0.25 0.18 0.17 +0.02 +13.34% 0.00 4 734 0.93 -0.01 0.01 -0.01 3/16/2026 3/16/2026 4:00:12 PM EST
65.00 0.25 0.65 0.45 0.35 -0.10 -22.23% 0.01 24 1,135 0.69 -0.12 0.05 -0.13 3/16/2026 3/16/2026 4:00:12 PM EST
70.00 1.35 1.90 1.63 1.63 -0.27 -14.22% 0.02 107 1,078 0.49 -0.53 0.11 -0.20 3/16/2026 3/16/2026 4:00:12 PM EST
75.00 4.90 6.10 5.50 5.19 0.00 0.00% 0.07 0 364 0.89 -0.91 0.04 -0.08 3/13/2026 3/16/2026 4:00:12 PM EST
80.00 9.40 11.30 10.35 10.70 0.00 0.00% 0.13 0 122 1.41 -1.00 0.00 -0.01 3/13/2026 3/16/2026 4:00:12 PM EST
85.00 14.10 16.30 15.20 15.50 0.00 0.00% 0.18 0 33 1.77 -1.00 0.00 0.00 3/13/2026 3/16/2026 4:00:12 PM EST
90.00 19.10 21.30 20.20 21.52 0.00 0.00% 0.22 0 0 2.10 -1.00 0.00 0.00 1/16/2026 3/16/2026 4:00:12 PM EST
95.00 24.10 26.30 25.20 % 0.27 0 0 2.39 -1.00 0.00 0.00 3/16/2026 4:00:12 PM EST
100.00 28.60 31.10 29.85 % 0.30 0 0 2.51 -1.00 0.00 0.00 3/16/2026 4:00:12 PM EST
105.00 33.80 36.30 35.05 % 0.33 0 0 2.90 -1.00 0.00 0.00 3/16/2026 4:00:12 PM EST
110.00 38.50 41.30 39.90 % 0.36 0 0 3.14 -1.00 0.00 0.00 3/16/2026 4:00:12 PM EST
115.00 43.50 46.30 44.90 40.85 0.00 0.00% 0.39 0 0 3.35 -1.00 0.00 0.00 7/30/2025 3/16/2026 4:00:12 PM EST