Options Chain for EASTMAN CHEM CO COM (EMN) - $70.42 as of 4/30/2026 11:52:44 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 | 36.80 | 39.70 | 38.25 | % | 1.09 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 40.00 | 31.80 | 34.70 | 33.25 | % | 0.83 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 45.00 | 26.80 | 30.00 | 28.40 | % | 0.63 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 50.00 | 21.90 | 24.60 | 23.25 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 55.00 | 17.00 | 19.30 | 18.15 | % | 0.33 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 4/30/2026 1:59:04 PM EST | |||
| 60.00 | 12.50 | 14.30 | 13.40 | 12.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.99 | 0.95 | 0.01 | -0.04 | 4/21/2026 | 4/30/2026 1:59:04 PM EST |
| 65.00 | 8.30 | 9.90 | 9.10 | 8.67 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.71 | 0.86 | 0.02 | -0.07 | 4/22/2026 | 4/30/2026 1:59:04 PM EST |
| 70.00 | 5.30 | 6.00 | 5.65 | 5.55 | +2.05 | +58.58% | 0.08 | 1,011 | 141 | 0.56 | 0.69 | 0.04 | -0.10 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 75.00 | 2.65 | 2.95 | 2.80 | 2.80 | +1.16 | +70.74% | 0.04 | 5,295 | 385 | 0.54 | 0.45 | 0.05 | -0.10 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 80.00 | 0.65 | 1.25 | 0.95 | 1.20 | +0.55 | +84.62% | 0.01 | 273 | 889 | 0.53 | 0.22 | 0.04 | -0.08 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 85.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.20 | +100.00% | 0.00 | 717 | 219 | 0.51 | 0.08 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.82 | 0.03 | 0.01 | -0.02 | 4/24/2026 | 4/30/2026 1:59:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 1:59:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:04 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 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 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.15 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 60.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.20 | -44.45% | 0.00 | 6 | 144 | 0.61 | -0.05 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 65.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.45 | -37.50% | 0.01 | 19 | 262 | 0.62 | -0.14 | 0.02 | -0.07 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 70.00 | 1.35 | 1.90 | 1.63 | 1.80 | -1.20 | -40.00% | 0.02 | 28 | 472 | 0.55 | -0.31 | 0.04 | -0.10 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 75.00 | 3.50 | 4.10 | 3.80 | 3.90 | -1.40 | -26.42% | 0.05 | 25 | 100 | 0.53 | -0.55 | 0.05 | -0.10 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 80.00 | 7.00 | 7.60 | 7.30 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.52 | -0.78 | 0.04 | -0.08 | 4/6/2026 | 4/30/2026 1:59:04 PM EST |
| 85.00 | 10.90 | 13.10 | 12.00 | % | 0.14 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.04 | 4/30/2026 1:59:04 PM EST | |||
| 90.00 | 15.90 | 18.30 | 17.10 | % | 0.19 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.02 | 4/30/2026 1:59:04 PM EST | |||
| 95.00 | 19.50 | 23.30 | 21.40 | % | 0.23 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 100.00 | 25.70 | 28.30 | 27.00 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 105.00 | 30.80 | 33.30 | 32.05 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST |