Options Chain for EASTMAN CHEM CO COM (EMN) - $76.57 as of 2/24/2026 7:54:49 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 | 35.30 | 39.30 | 37.30 | % | 0.93 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 45.00 | 30.30 | 34.30 | 32.30 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 50.00 | 25.40 | 29.20 | 27.30 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 55.00 | 20.40 | 24.30 | 22.35 | % | 0.41 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 60.00 | 16.30 | 18.90 | 17.60 | % | 0.29 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 65.00 | 11.70 | 14.10 | 12.90 | % | 0.20 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.02 | 2/24/2026 4:00:27 PM EST | |||
| 70.00 | 8.20 | 8.90 | 8.55 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.03 | 2/24/2026 4:00:27 PM EST | |||
| 75.00 | 5.20 | 5.60 | 5.40 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.39 | 0.59 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:27 PM EST |
| 80.00 | 2.80 | 3.20 | 3.00 | 3.14 | +0.29 | +10.18% | 0.04 | 1 | 3 | 0.37 | 0.41 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 85.00 | 1.20 | 1.70 | 1.45 | 1.50 | +0.05 | +3.45% | 0.02 | 1 | 26 | 0.36 | 0.24 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 90.00 | 0.55 | 0.90 | 0.73 | 0.81 | +0.18 | +28.58% | 0.01 | 4 | 10 | 0.36 | 0.13 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.07 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:27 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 60.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 65.00 | 0.75 | 1.10 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 1 | 9 | 0.43 | -0.14 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 70.00 | 1.60 | 2.10 | 1.85 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.40 | -0.25 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:27 PM EST |
| 75.00 | 3.30 | 3.80 | 3.55 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.38 | -0.41 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:27 PM EST |
| 80.00 | 5.80 | 6.40 | 6.10 | % | 0.08 | 0 | 0 | 0.37 | -0.59 | 0.04 | -0.04 | 2/24/2026 4:00:27 PM EST | |||
| 85.00 | 9.20 | 10.00 | 9.60 | % | 0.11 | 0 | 0 | 0.37 | -0.76 | 0.03 | -0.03 | 2/24/2026 4:00:27 PM EST | |||
| 90.00 | 12.70 | 15.20 | 13.95 | % | 0.15 | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.02 | 2/24/2026 4:00:27 PM EST | |||
| 95.00 | 17.20 | 19.70 | 18.45 | % | 0.19 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 100.00 | 21.80 | 24.90 | 23.35 | % | 0.23 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 105.00 | 26.40 | 30.40 | 28.40 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 110.00 | 31.30 | 35.30 | 33.30 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 115.00 | 36.50 | 40.40 | 38.45 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 120.00 | 41.30 | 45.30 | 43.30 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST |