Options Chain for EASTMAN CHEM CO COM (EMN) - $68.86 as of 7/5/2026 9:05:42 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 | 27.20 | 30.90 | 29.05 | % | 0.73 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 22.70 | 25.60 | 24.15 | % | 0.54 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 17.90 | 20.80 | 19.35 | % | 0.39 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 55.00 | 13.30 | 15.00 | 14.15 | % | 0.26 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 9.10 | 10.50 | 9.80 | % | 0.16 | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.04 | 7/2/2026 3:59:57 PM EST | |||
| 65.00 | 5.80 | 6.50 | 6.15 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | 0.69 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 3.20 | 3.90 | 3.55 | 3.40 | +0.15 | +4.62% | 0.05 | 5 | 24 | 0.37 | 0.50 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.40 | +26.67% | 0.02 | 15 | 292 | 0.39 | 0.32 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 0.65 | 1.00 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5,037 | 0.39 | 0.20 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | 0.11 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.06 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | -0.03 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 0.25 | 0.75 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.08 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.90 | 1.25 | 1.08 | 1.10 | -0.07 | -5.99% | 0.02 | 20 | 111 | 0.44 | -0.16 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 1.70 | 2.35 | 2.03 | 2.45 | -0.35 | -12.50% | 0.03 | 21 | 266 | 0.39 | -0.31 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 4.30 | 4.60 | 4.45 | 4.69 | -0.71 | -13.15% | 0.06 | 6 | 33 | 0.40 | -0.50 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 7.50 | 8.40 | 7.95 | 9.03 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.41 | -0.68 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 11.40 | 12.80 | 12.10 | % | 0.15 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.03 | 7/2/2026 3:59:57 PM EST | |||
| 85.00 | 15.40 | 17.60 | 16.50 | % | 0.19 | 0 | 0 | 0.57 | -0.89 | 0.02 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 20.20 | 23.30 | 21.75 | % | 0.24 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 95.00 | 24.50 | 28.10 | 26.30 | % | 0.28 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 29.50 | 32.90 | 31.20 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 34.40 | 38.00 | 36.20 | % | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 39.60 | 42.90 | 41.25 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |