Options Chain for EASTMAN CHEM CO COM (EMN) - $75.49 as of 6/2/2026 12:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 38.30 | 36.30 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 45.00 | 29.30 | 33.30 | 31.30 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 50.00 | 24.40 | 28.00 | 26.20 | 25.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 55.00 | 19.30 | 23.20 | 21.25 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 60.00 | 14.60 | 17.30 | 15.95 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 65.00 | 10.40 | 12.70 | 11.55 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.61 | 0.89 | 0.02 | -0.02 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 70.00 | 7.30 | 8.40 | 7.85 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.44 | 0.74 | 0.03 | -0.03 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 75.00 | 3.80 | 5.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 330 | 0.39 | 0.56 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 80.00 | 2.20 | 2.80 | 2.50 | 2.20 | -0.15 | -6.39% | 0.03 | 14 | 6,690 | 0.40 | 0.37 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 85.00 | 1.15 | 1.55 | 1.35 | 1.30 | +0.15 | +13.05% | 0.02 | 11 | 71 | 0.40 | 0.22 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 90.00 | 0.30 | 0.95 | 0.63 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | 0.11 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.06 | 0.01 | -0.01 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.01 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 65.00 | 0.60 | 1.25 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.43 | -0.11 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 70.00 | 1.60 | 2.50 | 2.05 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.42 | -0.26 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 75.00 | 3.40 | 4.00 | 3.70 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | -0.44 | 0.04 | -0.04 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 80.00 | 6.40 | 7.80 | 7.10 | 12.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.63 | 0.04 | -0.04 | 5/20/2026 | 6/2/2026 9:59:07 AM EST |
| 85.00 | 10.00 | 12.00 | 11.00 | % | 0.13 | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.03 | 6/2/2026 9:59:07 AM EST | |||
| 90.00 | 14.10 | 16.50 | 15.30 | % | 0.17 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.02 | 6/2/2026 9:59:07 AM EST | |||
| 95.00 | 18.80 | 21.30 | 20.05 | % | 0.21 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 100.00 | 22.70 | 26.40 | 24.55 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 105.00 | 27.60 | 31.50 | 29.55 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 110.00 | 32.50 | 36.40 | 34.45 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST |