Options Chain for EASTMAN CHEM CO COM (EMN) - $78.37 as of 5/30/2025 9:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.50 | 25.30 | 21.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 17.40 | 19.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 11.50 | 15.30 | 12.20 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 7.60 | 9.80 | 8.23 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.92 | 0.03 | -0.02 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 3.90 | 4.40 | 3.90 | -2.80 | -41.80% | 21 | 40 | 0.34 | 0.72 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 1.10 | 1.40 | 1.25 | -1.50 | -54.55% | 90 | 175 | 0.29 | 0.35 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.20 | 0.35 | 0.31 | -0.39 | -55.72% | 1,167 | 5,469 | 0.29 | 0.09 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.05 | 0.15 | 0.24 | -0.01 | -4.00% | 2 | 556 | 0.34 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1,164 | 5,129 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 391 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 387 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 442 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 75 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 406 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 70.00 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.35 | -0.08 | 0.03 | -0.02 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 1.00 | 1.20 | 1.25 | +0.63 | +101.62% | 15 | 81 | 0.30 | -0.28 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 80.00 | 3.30 | 3.60 | 3.50 | +1.95 | +125.81% | 119 | 633 | 0.27 | -0.65 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 6.70 | 8.70 | 7.20 | +2.50 | +53.20% | 23 | 90 | 0.65 | -0.91 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 11.70 | 13.60 | 12.19 | +2.79 | +29.69% | 4 | 108 | 0.80 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 16.80 | 18.10 | 14.45 | 0.00 | 0.00% | 0 | 32 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 20.50 | 23.50 | 23.50 | 0.00 | 0.00% | 0 | 19 | 0.80 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 26.20 | 28.50 | 23.00 | 0.00 | 0.00% | 0 | 13 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 30.50 | 34.10 | 16.90 | 0.00 | 0.00% | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 35.40 | 39.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 40.30 | 44.20 | 21.14 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 46.00 | 48.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 51.10 | 53.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 135.00 | 55.40 | 59.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 60.20 | 64.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 145.00 | 65.40 | 69.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 150.00 | 70.00 | 74.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 75.30 | 79.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 80.10 | 84.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 85.20 | 89.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |