Options Chain for EASTMAN CHEM CO COM (EMN) - $73.34 as of 4/24/2026 4:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.20 | 44.30 | 42.25 | 43.81 | 0.00 | 0.00% | 1.41 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 35.00 | 35.50 | 39.00 | 37.25 | % | 1.06 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 40.00 | 30.60 | 34.20 | 32.40 | % | 0.81 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 45.00 | 26.50 | 29.00 | 27.75 | % | 0.62 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 50.00 | 21.30 | 24.00 | 22.65 | % | 0.45 | 0 | 13 | 0.96 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 55.00 | 17.00 | 18.90 | 17.95 | % | 0.33 | 0 | 7 | 0.75 | 0.91 | 0.01 | -0.03 | 4/24/2026 3:59:38 PM EST | |||
| 60.00 | 12.80 | 14.30 | 13.55 | 14.04 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.51 | 0.84 | 0.02 | -0.03 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 65.00 | 9.00 | 9.80 | 9.40 | 10.73 | 0.00 | 0.00% | 0.14 | 0 | 254 | 0.48 | 0.74 | 0.02 | -0.04 | 3/26/2026 | 4/24/2026 3:59:38 PM EST |
| 70.00 | 5.50 | 6.40 | 5.95 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 287 | 0.45 | 0.59 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.00 | -0.74 | -19.79% | 0.04 | 6 | 631 | 0.42 | 0.42 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 80.00 | 1.40 | 1.95 | 1.68 | 1.65 | -0.10 | -5.72% | 0.02 | 13 | 477 | 0.41 | 0.27 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 85.00 | 0.65 | 1.45 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.44 | 0.17 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 90.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.44 | 0.10 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:38 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.52 | 0.06 | 0.01 | -0.01 | 4/10/2026 | 4/24/2026 3:59:38 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 40 | 0.62 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.02 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:38 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:38 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 45.00 | 0.10 | 0.60 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.73 | -0.03 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:38 PM EST |
| 50.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.60 | -0.06 | 0.01 | -0.02 | 4/15/2026 | 4/24/2026 3:59:38 PM EST |
| 55.00 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.56 | -0.09 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 60.00 | 0.90 | 1.30 | 1.10 | 1.20 | 0.00 | 0.00% | 0.02 | 1 | 237 | 0.50 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 65.00 | 1.80 | 2.40 | 2.10 | 2.20 | +0.08 | +3.78% | 0.03 | 1 | 247 | 0.47 | -0.26 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 70.00 | 3.50 | 4.50 | 4.00 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 256 | 0.45 | -0.41 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 75.00 | 6.10 | 7.20 | 6.65 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.43 | -0.58 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 80.00 | 9.70 | 10.60 | 10.15 | 8.45 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.39 | -0.73 | 0.03 | -0.03 | 3/31/2026 | 4/24/2026 3:59:38 PM EST |
| 85.00 | 12.80 | 15.30 | 14.05 | % | 0.17 | 0 | 13 | 0.53 | -0.83 | 0.02 | -0.03 | 4/24/2026 3:59:38 PM EST | |||
| 90.00 | 17.30 | 20.00 | 18.65 | % | 0.21 | 0 | 8 | 0.54 | -0.90 | 0.01 | -0.02 | 4/24/2026 3:59:38 PM EST | |||
| 95.00 | 22.20 | 24.80 | 23.50 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 100.00 | 26.90 | 29.90 | 28.40 | % | 0.28 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 105.00 | 31.90 | 34.60 | 33.25 | % | 0.32 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 110.00 | 36.70 | 39.60 | 38.15 | % | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 115.00 | 41.20 | 45.00 | 43.10 | % | 0.37 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST |