Options Chain for EASTMAN CHEM CO COM (EMN) - $71.80 as of 3/26/2026 6:40:04 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 | 35.50 | 39.70 | 37.60 | % | 1.07 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 30.60 | 34.60 | 32.60 | % | 0.82 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 26.40 | 28.40 | 27.40 | % | 0.61 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 21.70 | 23.80 | 22.75 | % | 0.46 | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 17.10 | 18.80 | 17.95 | % | 0.33 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 12.70 | 14.50 | 13.60 | % | 0.23 | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 9.50 | 10.50 | 10.00 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.05 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 6.60 | 6.90 | 6.75 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.50 | 0.62 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 3.90 | 4.20 | 4.05 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 216 | 0.47 | 0.46 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 2.20 | 3.00 | 2.60 | 2.20 | +0.40 | +22.23% | 0.03 | 9 | 170 | 0.45 | 0.31 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 1.10 | 1.25 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | 0.18 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 90.00 | 0.35 | 0.70 | 0.53 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | 0.09 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.10 | 0.70 | 0.40 | 0.34 | -0.17 | -33.34% | 0.01 | 1 | 1 | 0.63 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 0.45 | 1.05 | 0.75 | 0.69 | -0.01 | -1.43% | 0.01 | 1 | 47 | 0.61 | -0.09 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 0.95 | 1.55 | 1.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.55 | -0.16 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 2.10 | 2.60 | 2.35 | 2.27 | -0.23 | -9.20% | 0.04 | 11 | 24 | 0.53 | -0.25 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 3.60 | 4.30 | 3.95 | 3.90 | -0.20 | -4.88% | 0.06 | 2 | 16 | 0.49 | -0.38 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 6.10 | 6.80 | 6.45 | 6.15 | -0.87 | -12.40% | 0.09 | 1 | 1 | 0.48 | -0.54 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 9.10 | 10.00 | 9.55 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.03 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 12.70 | 14.70 | 13.70 | % | 0.16 | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 16.70 | 19.20 | 17.95 | % | 0.20 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 20.60 | 24.60 | 22.60 | % | 0.24 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 25.50 | 29.70 | 27.60 | % | 0.28 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 30.50 | 34.70 | 32.60 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |