Options Chain for EASTMAN CHEM CO COM (EMN) - $72.71 as of 4/10/2026 6:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.70 | 33.00 | 31.85 | 36.80 | 0.00 | 0.00% | 0.80 | 0 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:54 PM EST |
| 45.00 | 26.20 | 28.10 | 27.15 | % | 0.60 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 50.00 | 21.20 | 23.20 | 22.20 | % | 0.44 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 55.00 | 15.80 | 18.10 | 16.95 | % | 0.31 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 60.00 | 11.90 | 13.10 | 12.50 | 12.50 | -1.50 | -10.72% | 0.21 | 16 | 41 | 2.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 65.00 | 5.80 | 8.00 | 6.90 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 1,447 | 1.26 | 1.00 | 0.01 | -0.01 | 4/7/2026 | 4/15/2026 3:59:54 PM EST |
| 70.00 | 2.60 | 3.10 | 2.85 | 2.25 | -2.35 | -51.09% | 0.04 | 12 | 182 | 0.72 | 0.80 | 0.09 | -0.23 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.27 | -0.55 | -67.08% | 0.00 | 11 | 424 | 0.56 | 0.20 | 0.10 | -0.18 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.02 | -16.67% | 0.00 | 15 | 706 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.38 | % | 0.00 | 1 | 9 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST | |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.41 | +0.39 | +1,950.00% | 0.00 | 1 | 36 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 592 | 1.18 | 0.00 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.10 | +66.67% | 0.00 | 124 | 365 | 0.56 | -0.20 | 0.09 | -0.23 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 75.00 | 2.30 | 3.10 | 2.70 | 2.86 | +1.36 | +90.67% | 0.04 | 10 | 107 | 0.82 | -0.80 | 0.10 | -0.18 | 4/15/2026 | 4/15/2026 3:59:54 PM EST |
| 80.00 | 6.70 | 9.40 | 8.05 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:54 PM EST |
| 85.00 | 12.10 | 13.90 | 13.00 | % | 0.15 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 90.00 | 16.80 | 18.80 | 17.80 | % | 0.20 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 95.00 | 22.10 | 23.90 | 23.00 | % | 0.24 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 100.00 | 27.10 | 29.10 | 28.10 | % | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 105.00 | 32.10 | 34.10 | 33.10 | % | 0.32 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 110.00 | 36.70 | 39.20 | 37.95 | % | 0.35 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 115.00 | 41.70 | 44.20 | 42.95 | % | 0.37 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST | |||
| 120.00 | 46.70 | 48.90 | 47.80 | % | 0.40 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:54 PM EST |