Options Chain for EASTMAN CHEM CO COM (EMN) - $101.79 as of 2/4/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.80 | 53.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 45.40 | 49.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 40.50 | 44.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 36.40 | 39.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 31.40 | 33.80 | 37.25 | 0.00 | 0.00% | 0 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 26.30 | 28.70 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 22.00 | 22.90 | 22.67 | +10.21 | +81.95% | 6 | 9 | 0.46 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 15.70 | 19.20 | 8.33 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.92 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 12.50 | 12.90 | 13.02 | +0.82 | +6.73% | 2 | 513 | 0.33 | 0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 8.00 | 8.40 | 8.85 | +0.95 | +12.03% | 3 | 135 | 0.27 | 0.78 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 4.30 | 4.60 | 4.56 | +0.18 | +4.11% | 14 | 505 | 0.24 | 0.61 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 1.65 | 2.35 | 1.97 | +0.32 | +19.40% | 22 | 488 | 0.21 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 0.55 | 0.70 | 0.80 | +0.13 | +19.41% | 5 | 170 | 0.21 | 0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | +0.07 | +63.64% | 3 | 117 | 0.21 | 0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 196 | 0.37 | 0.02 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 254 | 0.44 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.43 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 504 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.05 | 0.75 | 0.09 | -0.01 | -10.00% | 1 | 16 | 0.51 | -0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.10 | 0.45 | 0.42 | +0.27 | +180.00% | 1 | 83 | 0.41 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.10 | 0.45 | 0.45 | +0.15 | +50.00% | 1 | 333 | 0.32 | -0.08 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.40 | 0.55 | 0.40 | -0.20 | -33.34% | 2 | 138 | 0.28 | -0.13 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 0.95 | 1.25 | 1.10 | -0.45 | -29.04% | 8 | 347 | 0.26 | -0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 2.40 | 2.60 | 2.21 | -0.74 | -25.09% | 8 | 310 | 0.24 | -0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 3.70 | 6.50 | 9.30 | 0.00 | 0.00% | 0 | 117 | 0.24 | -0.64 | 0.05 | -0.03 | 12/13/2024 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 8.30 | 9.10 | 10.50 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.84 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 11.60 | 14.80 | 14.45 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.94 | 0.02 | -0.01 | 11/8/2024 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 16.50 | 20.20 | 16.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.98 | 0.01 | 0.00 | 10/29/2024 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 21.30 | 25.70 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 26.90 | 29.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 31.80 | 35.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 140.00 | 36.90 | 39.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 145.00 | 41.10 | 44.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 150.00 | 46.80 | 49.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |