Options Chain for EASTMAN CHEM CO COM (EMN) - $69.48 as of 6/24/2026 12:21:09 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 | 28.40 | 31.80 | 30.10 | 33.37 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 1:59:07 PM EST |
| 45.00 | 23.50 | 27.20 | 25.35 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 50.00 | 18.50 | 22.30 | 20.40 | 25.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 1:59:07 PM EST |
| 55.00 | 14.10 | 17.10 | 15.60 | 17.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/24/2026 1:59:07 PM EST |
| 60.00 | 10.00 | 11.60 | 10.80 | 15.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.03 | 6/12/2026 | 6/24/2026 1:59:07 PM EST |
| 65.00 | 5.70 | 7.10 | 6.40 | 6.19 | +0.64 | +11.54% | 0.10 | 1 | 10 | 0.45 | 0.80 | 0.04 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 70.00 | 2.75 | 3.00 | 2.88 | 2.75 | +0.29 | +11.79% | 0.04 | 4 | 118 | 0.36 | 0.54 | 0.06 | -0.06 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 75.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.25 | +35.72% | 0.01 | 5,042 | 487 | 0.37 | 0.25 | 0.05 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.09 | +56.25% | 0.00 | 5,039 | 7,112 | 0.36 | 0.09 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 116 | 0.49 | 0.03 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 1:59:07 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 1:59:07 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.83 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 1:59:07 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 59 | 0.42 | -0.06 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 65.00 | 0.65 | 1.00 | 0.83 | 0.75 | -0.15 | -16.67% | 0.01 | 2 | 178 | 0.40 | -0.20 | 0.04 | -0.05 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 70.00 | 2.15 | 2.50 | 2.33 | 2.50 | -0.35 | -12.29% | 0.03 | 20 | 226 | 0.37 | -0.46 | 0.06 | -0.06 | 6/24/2026 | 6/24/2026 1:59:07 PM EST |
| 75.00 | 5.20 | 5.70 | 5.45 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.37 | -0.75 | 0.05 | -0.05 | 6/18/2026 | 6/24/2026 1:59:07 PM EST |
| 80.00 | 8.90 | 10.80 | 9.85 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.91 | 0.03 | -0.03 | 6/4/2026 | 6/24/2026 1:59:07 PM EST |
| 85.00 | 13.40 | 16.30 | 14.85 | % | 0.17 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 6/24/2026 1:59:07 PM EST | |||
| 90.00 | 18.90 | 20.50 | 19.70 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 95.00 | 22.80 | 26.70 | 24.75 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 100.00 | 27.80 | 31.70 | 29.75 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 105.00 | 32.80 | 36.70 | 34.75 | % | 0.33 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST | |||
| 110.00 | 37.80 | 41.70 | 39.75 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 1:59:07 PM EST |