Options Chain for EASTMAN CHEM CO COM (EMN) - $76.71 as of 7/29/2025 3:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.20 | 33.10 | 31.65 | % | 0.70 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 25.30 | 27.50 | 26.40 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 55.00 | 20.70 | 22.80 | 21.75 | % | 0.40 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 16.20 | 17.80 | 17.00 | 20.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.61 | 0.94 | 0.01 | -0.01 | 4/16/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 11.50 | 12.00 | 11.75 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.46 | 0.87 | 0.02 | -0.02 | 4/8/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 7.50 | 7.80 | 7.65 | 9.10 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.37 | 0.74 | 0.03 | -0.03 | 7/21/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 4.10 | 4.40 | 4.25 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.34 | 0.55 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 1.85 | 2.10 | 1.98 | 1.93 | -0.37 | -16.09% | 0.02 | 10 | 1,055 | 0.31 | 0.34 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.74 | -0.21 | -22.11% | 0.01 | 11 | 1,081 | 0.30 | 0.17 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.31 | 0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.48 | 0.03 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.37 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 1 | 46 | 0.40 | -0.06 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.04 | +6.67% | 0.01 | 3 | 116 | 0.37 | -0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 1.50 | 1.65 | 1.58 | 1.58 | +0.23 | +17.04% | 0.02 | 11 | 176 | 0.34 | -0.26 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.80 | +30.77% | 0.04 | 9 | 208 | 0.34 | -0.45 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 6.10 | 6.50 | 6.30 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 280 | 0.33 | -0.66 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 9.90 | 10.20 | 10.05 | 8.35 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.34 | -0.83 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 14.20 | 15.10 | 14.65 | 12.70 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.36 | -0.93 | 0.02 | -0.01 | 7/7/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 18.80 | 19.90 | 19.35 | 16.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.47 | -0.97 | 0.01 | -0.01 | 5/23/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 23.30 | 25.40 | 24.35 | 19.56 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.63 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 28.50 | 30.40 | 29.45 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 32.60 | 35.60 | 34.10 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 115.00 | 38.40 | 40.20 | 39.30 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 120.00 | 43.10 | 45.10 | 44.10 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 125.00 | 48.30 | 50.70 | 49.50 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 130.00 | 52.60 | 55.70 | 54.15 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 135.00 | 57.90 | 60.00 | 58.95 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |