Options Chain for EASTMAN CHEM CO COM (EMN) - $62.55 as of 10/8/2025 4:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.30 | 28.20 | 27.25 | % | 0.78 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 21.30 | 23.50 | 22.40 | 22.80 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 16.40 | 18.50 | 17.45 | 22.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:02 PM EST |
| 50.00 | 12.00 | 13.50 | 12.75 | 11.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 7.20 | 8.00 | 7.60 | 9.52 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.75 | 0.95 | 0.02 | -0.05 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 1.70 | 4.80 | 3.25 | 3.10 | -0.17 | -5.20% | 0.05 | 11 | 48 | 0.43 | 0.74 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.12 | -14.64% | 0.01 | 18 | 956 | 0.42 | 0.29 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 7 | 873 | 0.48 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.59 | -0.05 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.10 | -11.77% | 0.01 | 12 | 5,391 | 0.43 | -0.26 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 65.00 | 2.75 | 3.40 | 3.08 | 3.28 | -0.12 | -3.53% | 0.05 | 4 | 418 | 0.44 | -0.71 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 70.00 | 5.70 | 9.60 | 7.65 | 7.60 | +1.52 | +25.00% | 0.11 | 2 | 58 | 0.62 | -0.96 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 75.00 | 11.60 | 13.70 | 12.65 | 13.37 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 80.00 | 16.60 | 18.70 | 17.65 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 85.00 | 21.60 | 23.80 | 22.70 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 90.00 | 26.60 | 28.80 | 27.70 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 95.00 | 30.60 | 34.20 | 32.40 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |