Options Chain for EASTMAN CHEM CO COM (EMN) - $78.95 as of 6/13/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.40 | 33.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 24.40 | 28.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 20.40 | 23.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 14.90 | 18.50 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 65.00 | 11.00 | 13.00 | % | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 70.00 | 6.30 | 7.60 | % | 0 | 0 | 0.28 | 0.81 | 0.03 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 75.00 | 3.40 | 4.40 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.60 | 0.05 | -0.05 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 1.25 | 1.40 | 1.60 | -0.40 | -20.00% | 36 | 80 | 0.28 | 0.32 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 0.30 | 0.45 | 0.46 | -0.29 | -38.67% | 52 | 213 | 0.28 | 0.12 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.25 | 0.20 | +0.05 | +33.34% | 27 | 121 | 0.35 | 0.03 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 97 | 0.41 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 65.00 | 0.20 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.07 | 0.02 | -0.02 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 70.00 | 0.75 | 0.95 | 0.66 | +0.12 | +22.23% | 12 | 46 | 0.34 | -0.19 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 1.70 | 2.30 | 2.17 | +0.62 | +40.00% | 14 | 79 | 0.29 | -0.40 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 4.40 | 5.10 | 4.50 | +2.00 | +80.00% | 2 | 51 | 0.27 | -0.68 | 0.05 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 7.00 | 9.90 | 6.20 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.88 | 0.03 | -0.02 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 11.90 | 15.10 | 11.05 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.97 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 17.20 | 19.80 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.99 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 21.80 | 24.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 26.80 | 30.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 31.80 | 35.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 36.80 | 39.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 41.80 | 45.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 46.80 | 50.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |