Options Chain for EASTMAN CHEM CO COM (EMN) - $88.08 as of 4/2/2025 3:11:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.20 | 39.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 55.00 | 32.30 | 34.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 60.00 | 27.30 | 29.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/2/2025 4:00:00 PM EST | |||
| 65.00 | 23.30 | 24.10 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 4/2/2025 4:00:00 PM EST | |||
| 70.00 | 16.90 | 19.20 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.02 | 4/2/2025 4:00:00 PM EST | |||
| 75.00 | 12.20 | 14.90 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 4/2/2025 4:00:00 PM EST | |||
| 80.00 | 9.20 | 10.00 | % | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.04 | 4/2/2025 4:00:00 PM EST | |||
| 85.00 | 5.80 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 3,153 | 0.32 | 0.67 | 0.04 | -0.05 | 3/31/2025 | 4/2/2025 4:00:00 PM EST |
| 90.00 | 2.95 | 3.30 | 2.54 | -0.38 | -13.02% | 1 | 168 | 0.30 | 0.47 | 0.04 | -0.05 | 4/2/2025 | 4/2/2025 4:00:00 PM EST |
| 95.00 | 1.10 | 1.45 | 1.04 | -0.31 | -22.97% | 1 | 5,038 | 0.28 | 0.26 | 0.04 | -0.03 | 4/2/2025 | 4/2/2025 4:00:00 PM EST |
| 100.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 205 | 0.27 | 0.11 | 0.02 | -0.02 | 4/1/2025 | 4/2/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 4/2/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 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 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/2/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.51 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 4/2/2025 4:00:00 PM EST |
| 75.00 | 0.40 | 0.55 | 0.55 | +0.05 | +10.00% | 10 | 2 | 0.37 | -0.08 | 0.01 | -0.03 | 4/2/2025 | 4/2/2025 4:00:00 PM EST |
| 80.00 | 0.90 | 1.20 | 1.12 | -0.10 | -8.20% | 4 | 11 | 0.34 | -0.17 | 0.02 | -0.04 | 4/2/2025 | 4/2/2025 4:00:00 PM EST |
| 85.00 | 2.05 | 2.40 | 2.33 | -0.02 | -0.86% | 9 | 636 | 0.32 | -0.33 | 0.04 | -0.05 | 4/2/2025 | 4/2/2025 4:00:00 PM EST |
| 90.00 | 4.20 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 128 | 0.30 | -0.53 | 0.04 | -0.05 | 4/1/2025 | 4/2/2025 4:00:00 PM EST |
| 95.00 | 7.20 | 7.70 | % | 0 | 0 | 0.26 | -0.74 | 0.04 | -0.03 | 4/2/2025 4:00:00 PM EST | |||
| 100.00 | 9.70 | 13.90 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.02 | 4/2/2025 4:00:00 PM EST | |||
| 105.00 | 15.80 | 17.60 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 4/2/2025 4:00:00 PM EST | |||
| 110.00 | 21.30 | 22.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 115.00 | 24.70 | 28.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 120.00 | 30.40 | 33.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 125.00 | 34.70 | 38.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 130.00 | 40.40 | 43.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST | |||
| 135.00 | 45.40 | 48.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:00 PM EST |