Options Chain for EASTMAN CHEM CO COM (EMN) - $68.16 as of 5/20/2026 4:18:59 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 38.80 42.00 40.40 38.40 0.00 0.00% 1.35 0 5 2.56 1.00 0.00 0.00 5/19/2026 5/20/2026 3:59:47 PM EST
35.00 34.20 37.60 35.90 % 1.03 0 0 2.20 1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
40.00 29.20 32.60 30.90 % 0.77 0 0 1.86 1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
45.00 24.20 27.60 25.90 % 0.58 0 0 1.61 1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
50.00 19.20 22.20 20.70 24.75 0.00 0.00% 0.41 0 3 1.28 1.00 0.00 0.00 5/7/2026 5/20/2026 3:59:47 PM EST
55.00 14.30 16.30 15.30 % 0.28 0 7 0.83 1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
60.00 9.80 11.30 10.55 9.80 -5.00 -33.79% 0.18 1 100 0.62 0.94 0.02 -0.01 5/20/2026 5/20/2026 3:59:47 PM EST
65.00 6.10 6.90 6.50 5.10 0.00 0.00% 0.10 0 308 0.41 0.77 0.04 -0.03 5/19/2026 5/20/2026 3:59:47 PM EST
70.00 3.10 3.60 3.35 2.48 +0.39 +18.66% 0.05 7 400 0.41 0.54 0.05 -0.05 5/20/2026 5/20/2026 3:59:47 PM EST
75.00 1.10 1.50 1.30 1.20 +0.40 +50.00% 0.02 4,029 751 0.38 0.29 0.05 -0.04 5/20/2026 5/20/2026 3:59:47 PM EST
80.00 0.25 0.40 0.33 0.30 +0.10 +50.00% 0.00 3 1,302 0.35 0.11 0.03 -0.02 5/20/2026 5/20/2026 3:59:47 PM EST
85.00 0.05 0.20 0.13 0.15 +0.05 +50.00% 0.00 1 538 0.37 0.03 0.01 -0.01 5/20/2026 5/20/2026 3:59:47 PM EST
90.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.00 0 285 0.70 0.01 0.00 0.00 5/15/2026 5/20/2026 3:59:47 PM EST
95.00 0.00 0.75 0.38 0.09 0.00 0.00% 0.00 0 65 0.80 0.00 0.00 0.00 5/19/2026 5/20/2026 3:59:47 PM EST
100.00 0.00 0.75 0.38 % 0.00 0 40 0.90 0.00 0.00 0.00 5/20/2026 3:59:47 PM EST
105.00 0.00 0.70 0.35 0.15 0.00 0.00% 0.00 0 10 0.97 0.00 0.00 0.00 3/30/2026 5/20/2026 3:59:47 PM EST
110.00 0.00 0.70 0.35 0.15 0.00 0.00% 0.00 0 16 1.05 0.00 0.00 0.00 4/1/2026 5/20/2026 3:59:47 PM EST
115.00 0.00 0.70 0.35 % 0.00 0 0 1.12 0.00 0.00 0.00 5/20/2026 3:59:47 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 0.25 0.13 % 0.00 0 0 1.62 0.00 0.00 0.00 5/20/2026 3:59:47 PM EST
35.00 0.00 0.70 0.35 % 0.01 0 3 1.67 0.00 0.00 0.00 5/20/2026 3:59:47 PM EST
40.00 0.00 0.75 0.38 % 0.01 0 2 1.41 0.00 0.00 0.00 5/20/2026 3:59:47 PM EST
45.00 0.00 0.80 0.40 0.10 0.00 0.00% 0.01 0 23 1.18 0.00 0.00 0.00 5/1/2026 5/20/2026 3:59:47 PM EST
50.00 0.00 0.90 0.45 0.12 0.00 0.00% 0.01 0 393 0.99 0.00 0.00 0.00 5/15/2026 5/20/2026 3:59:47 PM EST
55.00 0.15 0.25 0.20 0.30 0.00 0.00% 0.00 0 196 0.53 0.00 0.00 0.00 5/19/2026 5/20/2026 3:59:47 PM EST
60.00 0.25 0.65 0.45 0.51 -0.19 -27.15% 0.01 37 279 0.45 -0.06 0.02 -0.01 5/20/2026 5/20/2026 3:59:47 PM EST
65.00 1.00 1.55 1.28 1.38 -0.52 -27.37% 0.02 63 329 0.42 -0.23 0.04 -0.03 5/20/2026 5/20/2026 3:59:47 PM EST
70.00 2.90 3.20 3.05 3.60 -0.65 -15.30% 0.04 13 820 0.40 -0.46 0.05 -0.05 5/20/2026 5/20/2026 3:59:47 PM EST
75.00 5.90 6.80 6.35 6.90 +1.90 +38.00% 0.08 4 211 0.42 -0.71 0.05 -0.04 5/20/2026 5/20/2026 3:59:47 PM EST
80.00 10.10 11.90 11.00 12.45 +2.85 +29.69% 0.14 1 50 0.52 -0.89 0.03 -0.02 5/20/2026 5/20/2026 3:59:47 PM EST
85.00 14.90 17.00 15.95 14.00 0.00 0.00% 0.19 0 13 0.85 -0.97 0.01 -0.01 5/15/2026 5/20/2026 3:59:47 PM EST
90.00 18.90 21.90 20.40 19.30 0.00 0.00% 0.23 0 5 0.98 -0.99 0.00 0.00 5/18/2026 5/20/2026 3:59:47 PM EST
95.00 23.30 26.90 25.10 % 0.26 0 0 1.11 -1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
100.00 27.90 31.90 29.90 % 0.30 0 0 1.20 -1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
105.00 32.80 36.90 34.85 % 0.33 0 0 1.31 -1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
110.00 37.90 41.90 39.90 % 0.36 0 0 1.40 -1.00 0.00 0.00 5/20/2026 3:59:47 PM EST
115.00 42.70 46.80 44.75 % 0.39 0 0 1.49 -1.00 0.00 0.00 5/20/2026 3:59:47 PM EST