Options Chain for EASTMAN CHEM CO COM (EMN) - $65.99 as of 9/18/2025 10:41:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.50 | 23.00 | 21.75 | 21.30 | 0.00 | 0.00% | 0.48 | 0 | 4 | 6.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 50.00 | 15.60 | 18.00 | 16.80 | 15.50 | 0.00 | 0.00% | 0.34 | 0 | 5 | 5.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 55.00 | 10.70 | 12.00 | 11.35 | 12.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 60.00 | 5.60 | 7.60 | 6.60 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.49 | 0.99 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 65.00 | 1.50 | 1.75 | 1.63 | 1.88 | +0.28 | +17.50% | 0.03 | 2 | 810 | 0.49 | 0.68 | 0.15 | -0.34 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 56 | 917 | 0.65 | 0.03 | 0.04 | -0.03 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:06 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 951 | 2.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 473 | 3.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:06 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 4.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:59:06 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:06 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 9:59:06 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:06 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/18/2025 9:59:06 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/18/2025 9:59:06 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 5.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:06 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:06 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 637 | 1.42 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.33 | -56.90% | 0.00 | 21 | 1,014 | 0.55 | -0.32 | 0.15 | -0.34 | 9/18/2025 | 9/18/2025 9:59:06 AM EST |
| 70.00 | 3.50 | 3.90 | 3.70 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 238 | 1.06 | -0.97 | 0.04 | -0.03 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 75.00 | 8.20 | 9.50 | 8.85 | 8.09 | 0.00 | 0.00% | 0.12 | 0 | 226 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:06 AM EST |
| 80.00 | 11.90 | 14.50 | 13.20 | 13.68 | 0.00 | 0.00% | 0.16 | 0 | 64 | 2.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 85.00 | 17.00 | 19.40 | 18.20 | 19.35 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.26 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:06 AM EST |
| 90.00 | 21.90 | 24.50 | 23.20 | 20.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:06 AM EST |
| 95.00 | 26.90 | 29.50 | 28.20 | 28.95 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:06 AM EST |
| 100.00 | 31.90 | 34.70 | 33.30 | 37.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.13 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:06 AM EST |
| 105.00 | 36.90 | 39.40 | 38.15 | 17.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 5.08 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/18/2025 9:59:06 AM EST |
| 110.00 | 41.90 | 44.40 | 43.15 | % | 0.39 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 115.00 | 46.90 | 49.70 | 48.30 | % | 0.42 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 120.00 | 52.00 | 54.70 | 53.35 | % | 0.44 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 125.00 | 57.00 | 59.70 | 58.35 | % | 0.47 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 130.00 | 61.90 | 64.40 | 63.15 | % | 0.49 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST | |||
| 135.00 | 66.90 | 69.70 | 68.30 | % | 0.51 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:06 AM EST |