Options Chain for EASTMAN CHEM CO COM (EMN) - $70.61 as of 6/26/2026 12:51:19 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 | 28.10 | 32.00 | 30.05 | % | 0.75 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 45.00 | 23.10 | 26.80 | 24.95 | % | 0.55 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 50.00 | 19.50 | 21.60 | 20.55 | % | 0.41 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.02 | 6/26/2026 2:59:03 PM EST | |||
| 55.00 | 14.80 | 16.80 | 15.80 | % | 0.29 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.03 | 6/26/2026 2:59:03 PM EST | |||
| 60.00 | 10.40 | 12.20 | 11.30 | % | 0.19 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.04 | 6/26/2026 2:59:03 PM EST | |||
| 65.00 | 6.80 | 7.60 | 7.20 | 7.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | 0.72 | 0.03 | -0.04 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 70.00 | 4.10 | 4.40 | 4.25 | 4.40 | -0.05 | -1.13% | 0.06 | 4 | 12 | 0.38 | 0.54 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 75.00 | 2.25 | 2.45 | 2.35 | 2.40 | -0.18 | -6.98% | 0.03 | 4 | 191 | 0.39 | 0.34 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 80.00 | 1.25 | 1.30 | 1.28 | 1.30 | 0.00 | 0.00% | 0.02 | 3,623 | 1,400 | 0.40 | 0.20 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 85.00 | 0.45 | 0.90 | 0.68 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | 0.12 | 0.02 | -0.02 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.07 | 0.01 | -0.01 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 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 | 1.02 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.04 | 0.01 | -0.02 | 6/22/2026 | 6/26/2026 2:59:03 PM EST |
| 55.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | -0.09 | 0.01 | -0.03 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 60.00 | 0.90 | 1.30 | 1.10 | 1.00 | +0.05 | +5.27% | 0.02 | 14 | 27 | 0.45 | -0.16 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 65.00 | 2.05 | 2.20 | 2.13 | 2.12 | +0.02 | +0.96% | 0.03 | 207 | 36 | 0.40 | -0.28 | 0.03 | -0.04 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 70.00 | 4.00 | 4.20 | 4.10 | 4.20 | +0.40 | +10.53% | 0.06 | 2 | 30 | 0.38 | -0.46 | 0.04 | -0.04 | 6/26/2026 | 6/26/2026 2:59:03 PM EST |
| 75.00 | 7.10 | 7.60 | 7.35 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.39 | -0.66 | 0.04 | -0.03 | 6/24/2026 | 6/26/2026 2:59:03 PM EST |
| 80.00 | 10.00 | 12.00 | 11.00 | % | 0.14 | 0 | 0 | 0.48 | -0.80 | 0.03 | -0.03 | 6/26/2026 2:59:03 PM EST | |||
| 85.00 | 14.40 | 16.40 | 15.40 | % | 0.18 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 6/26/2026 2:59:03 PM EST | |||
| 90.00 | 19.00 | 21.20 | 20.10 | % | 0.22 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 95.00 | 23.60 | 27.30 | 25.45 | % | 0.27 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 6/26/2026 2:59:03 PM EST | |||
| 100.00 | 28.60 | 32.20 | 30.40 | % | 0.30 | 0 | 0 | 0.90 | -0.98 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 105.00 | 33.60 | 37.20 | 35.40 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST | |||
| 110.00 | 38.60 | 42.20 | 40.40 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:03 PM EST |