Options Chain for EASTMAN CHEM CO COM (EMN) - $98.01 as of 9/6/2024 3:40:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.10 | 54.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 45.20 | 49.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 40.40 | 44.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 36.10 | 39.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 31.00 | 34.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 25.30 | 29.30 | 26.10 | 0.00 | 0.00% | 0 | 16 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 21.30 | 23.50 | 12.60 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 16.40 | 17.90 | 20.42 | 0.00 | 0.00% | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 11.60 | 13.50 | 11.60 | 0.00 | 0.00% | 0 | 128 | 0.82 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 6.90 | 8.50 | 11.00 | 0.00 | 0.00% | 0 | 133 | 0.40 | 0.91 | 0.04 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 2.90 | 3.20 | 4.90 | 0.00 | 0.00% | 0 | 205 | 0.27 | 0.66 | 0.08 | -0.05 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 0.60 | 0.75 | 0.65 | -0.32 | -32.99% | 9 | 400 | 0.24 | 0.26 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 2 | 365 | 0.25 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,467 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 432 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 202 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.09 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 1.25 | 1.40 | 1.45 | +0.90 | +163.64% | 18 | 299 | 0.28 | -0.34 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 3.50 | 4.40 | 4.28 | +0.68 | +18.89% | 15 | 547 | 0.48 | -0.74 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 8.30 | 10.40 | 5.40 | 0.00 | 0.00% | 0 | 137 | 0.67 | -0.96 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 11.60 | 14.30 | 12.10 | 0.00 | 0.00% | 0 | 13 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 16.70 | 19.40 | 17.50 | 0.00 | 0.00% | 0 | 12 | 0.80 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 22.20 | 24.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 125.00 | 26.60 | 30.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 130.00 | 31.60 | 35.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 135.00 | 36.60 | 40.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 140.00 | 41.60 | 44.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 145.00 | 46.60 | 49.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 150.00 | 51.60 | 54.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |