Options Chain for EASTMAN CHEM CO COM (EMN) - $65.33 as of 3/23/2026 1:42:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.90 | 29.60 | 28.25 | 26.30 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 45.00 | 22.00 | 24.60 | 23.30 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 50.00 | 17.10 | 19.60 | 18.35 | % | 0.37 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:14 PM EST | |||
| 55.00 | 12.50 | 14.20 | 13.35 | % | 0.24 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.03 | 3/23/2026 4:00:14 PM EST | |||
| 60.00 | 8.40 | 9.90 | 9.15 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.50 | 0.84 | 0.03 | -0.06 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 65.00 | 5.00 | 5.40 | 5.20 | 5.12 | +1.62 | +46.29% | 0.08 | 571 | 1,532 | 0.48 | 0.68 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 70.00 | 2.15 | 2.30 | 2.23 | 2.39 | +1.14 | +91.20% | 0.03 | 160 | 148 | 0.42 | 0.43 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 75.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.01 | 117 | 257 | 0.39 | 0.19 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.02 | +10.00% | 0.00 | 29 | 383 | 0.39 | 0.07 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | 0.02 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 4:00:14 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.33 | -56.90% | 0.01 | 10 | 30 | 0.58 | -0.06 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 60.00 | 0.65 | 0.85 | 0.75 | 0.72 | -0.68 | -48.58% | 0.01 | 7 | 136 | 0.51 | -0.16 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 65.00 | 1.75 | 1.95 | 1.85 | 1.85 | -1.56 | -45.75% | 0.03 | 8 | 577 | 0.47 | -0.32 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 70.00 | 3.70 | 4.10 | 3.90 | 3.70 | -2.59 | -41.18% | 0.06 | 14 | 145 | 0.41 | -0.57 | 0.05 | -0.06 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 75.00 | 6.80 | 8.00 | 7.40 | 7.45 | +1.60 | +27.35% | 0.10 | 2 | 76 | 0.50 | -0.81 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:14 PM EST |
| 80.00 | 11.10 | 12.70 | 11.90 | % | 0.15 | 0 | 2 | 0.60 | -0.93 | 0.02 | -0.02 | 3/23/2026 4:00:14 PM EST | |||
| 85.00 | 15.30 | 18.70 | 17.00 | % | 0.20 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:14 PM EST | |||
| 90.00 | 20.30 | 23.60 | 21.95 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 95.00 | 25.10 | 28.60 | 26.85 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 100.00 | 30.30 | 33.60 | 31.95 | % | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 105.00 | 35.30 | 38.50 | 36.90 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 110.00 | 40.30 | 43.50 | 41.90 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 115.00 | 45.40 | 48.50 | 46.95 | % | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST | |||
| 120.00 | 50.30 | 53.50 | 51.90 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:14 PM EST |