Options Chain for EASTMAN CHEM CO COM (EMN) - $68.98 as of 2/2/2026 7:49:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.60 | 38.50 | 36.55 | 36.90 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:03 AM EST |
| 40.00 | 29.60 | 33.40 | 31.50 | % | 0.79 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 45.00 | 24.60 | 28.00 | 26.30 | % | 0.58 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 50.00 | 19.60 | 22.10 | 20.85 | 14.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 10:59:03 AM EST |
| 55.00 | 14.60 | 16.90 | 15.75 | 15.20 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.84 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:59:03 AM EST |
| 60.00 | 10.00 | 12.10 | 11.05 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.64 | 0.97 | 0.01 | -0.02 | 1/30/2026 | 2/2/2026 10:59:03 AM EST |
| 65.00 | 5.80 | 7.30 | 6.55 | 5.12 | 0.00 | 0.00% | 0.10 | 0 | 3,093 | 0.49 | 0.86 | 0.04 | -0.04 | 1/30/2026 | 2/2/2026 10:59:03 AM EST |
| 70.00 | 2.70 | 3.40 | 3.05 | 3.00 | +1.08 | +56.25% | 0.04 | 3 | 659 | 0.36 | 0.61 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 75.00 | 0.70 | 1.05 | 0.88 | 0.70 | +0.20 | +40.00% | 0.01 | 2 | 577 | 0.34 | 0.27 | 0.06 | -0.05 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 80.00 | 0.10 | 0.50 | 0.30 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 188 | 0.38 | 0.08 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.23 | -82.15% | 0.00 | 3 | 70 | 0.47 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 10:59:03 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:03 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:03 AM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 657 | 0.45 | -0.03 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.55 | -0.15 | -21.43% | 0.01 | 10 | 549 | 0.41 | -0.14 | 0.04 | -0.04 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 70.00 | 1.35 | 1.70 | 1.53 | 1.85 | -0.85 | -31.49% | 0.02 | 8 | 152 | 0.37 | -0.39 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 10:59:03 AM EST |
| 75.00 | 4.00 | 4.90 | 4.45 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.35 | -0.73 | 0.06 | -0.05 | 1/16/2026 | 2/2/2026 10:59:03 AM EST |
| 80.00 | 8.30 | 10.40 | 9.35 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.92 | 0.03 | -0.02 | 1/30/2026 | 2/2/2026 10:59:03 AM EST |
| 85.00 | 13.20 | 15.60 | 14.40 | % | 0.17 | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 2/2/2026 10:59:03 AM EST | |||
| 90.00 | 17.90 | 20.50 | 19.20 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST | |||
| 95.00 | 22.90 | 25.50 | 24.20 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:03 AM EST |