Options Chain for EASTMAN CHEM CO COM (EMN) - $72.61 as of 8/1/2025 3:43:39 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 | 17.00 | 21.00 | 19.00 | % | 0.47 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 45.00 | 12.00 | 16.00 | 14.00 | % | 0.31 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 50.00 | 8.00 | 10.60 | 9.30 | 8.00 | % | 0.19 | 2 | 0 | 1.36 | 0.95 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 55.00 | 4.50 | 4.80 | 4.65 | 4.80 | % | 0.08 | 32 | 0 | 0.54 | 0.76 | 0.05 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 60.00 | 1.50 | 1.65 | 1.58 | 1.70 | -15.43 | -90.08% | 0.03 | 237 | 8 | 0.47 | 0.41 | 0.08 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.29 | -7.61 | -96.33% | 0.00 | 125 | 8 | 0.43 | 0.11 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | -5.35 | -99.08% | 0.01 | 4 | 5 | 1.05 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.51 | -96.80% | 0.00 | 39 | 896 | 0.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.31 | -75.61% | 0.00 | 419 | 861 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 43 | 403 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 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 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 2 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.20 | % | 0.00 | 6 | 0 | 0.71 | -0.05 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 55.00 | 0.65 | 0.85 | 0.75 | 0.80 | % | 0.01 | 91 | 0 | 0.47 | -0.24 | 0.05 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST | |
| 60.00 | 2.50 | 2.80 | 2.65 | 2.79 | +2.74 | +5,480.00% | 0.04 | 579 | 108 | 0.41 | -0.59 | 0.08 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 65.00 | 6.30 | 6.70 | 6.50 | 7.60 | +7.30 | +2,433.34% | 0.10 | 1,005 | 456 | 0.51 | -0.89 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 70.00 | 11.10 | 11.40 | 11.25 | 11.08 | +9.68 | +691.43% | 0.16 | 314 | 520 | 0.95 | -0.98 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 75.00 | 16.00 | 17.60 | 16.80 | 16.60 | +13.10 | +374.29% | 0.22 | 1,049 | 2,642 | 1.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 80.00 | 19.90 | 22.90 | 21.40 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 124 | 1.63 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 24.90 | 28.10 | 26.50 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 29.10 | 33.10 | 31.10 | % | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 95.00 | 34.90 | 38.10 | 36.50 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 100.00 | 39.10 | 43.10 | 41.10 | % | 0.41 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 105.00 | 44.10 | 48.10 | 46.10 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 110.00 | 49.10 | 53.10 | 51.10 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 115.00 | 55.00 | 58.10 | 56.55 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |