Options Chain for EASTMAN CHEM CO COM (EMN) - $69.44 as of 8/22/2025 8:03:22 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 | 23.00 | 25.30 | 24.15 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 19.40 | 21.20 | 20.30 | 19.55 | +3.41 | +21.13% | 0.41 | 7 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 14.50 | 14.80 | 14.65 | 14.54 | +3.08 | +26.88% | 0.27 | 11 | 45 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 9.70 | 10.10 | 9.90 | 9.70 | +3.15 | +48.10% | 0.17 | 23 | 94 | 0.50 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 5.20 | 5.40 | 5.30 | 5.35 | +2.55 | +91.08% | 0.08 | 64 | 1,904 | 0.36 | 0.75 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 1.85 | 2.00 | 1.93 | 1.95 | +1.20 | +160.00% | 0.03 | 51 | 452 | 0.30 | 0.46 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.27 | +150.00% | 0.01 | 22 | 289 | 0.27 | 0.14 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.41 | 0.02 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.56 | +0.54 | +2,700.00% | 0.00 | 11 | 1,059 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 46 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.34 | -56.67% | 0.00 | 89 | 486 | 0.38 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.85 | 0.95 | 0.90 | 0.90 | -1.29 | -58.91% | 0.01 | 101 | 210 | 0.33 | -0.25 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 2.80 | 2.95 | 2.88 | 2.77 | -2.73 | -49.64% | 0.04 | 29 | 167 | 0.32 | -0.54 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 6.40 | 6.60 | 6.50 | 6.55 | -2.89 | -30.62% | 0.09 | 2 | 304 | 0.33 | -0.86 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 11.00 | 11.30 | 11.15 | 11.90 | -2.31 | -16.26% | 0.14 | 22 | 274 | 0.29 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 15.60 | 16.60 | 16.10 | 18.94 | -0.30 | -1.56% | 0.19 | 1 | 31 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 20.20 | 23.10 | 21.65 | 21.65 | -7.75 | -26.37% | 0.24 | 2 | 18 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 25.20 | 27.10 | 26.15 | 16.05 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 30.10 | 33.00 | 31.55 | 37.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 35.20 | 37.60 | 36.40 | 17.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 40.00 | 43.00 | 41.50 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 45.40 | 48.00 | 46.70 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 50.20 | 52.90 | 51.55 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 54.60 | 57.80 | 56.20 | % | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 60.10 | 62.90 | 61.50 | % | 0.47 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 65.20 | 67.80 | 66.50 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |