Options Chain for EASTMAN CHEM CO COM (EMN) - $74.07 as of 8/17/2026 7:21:06 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 | 32.40 | 34.50 | 33.45 | % | 0.84 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 45.00 | 27.40 | 29.50 | 28.45 | % | 0.63 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 50.00 | 22.40 | 24.50 | 23.45 | % | 0.47 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 55.00 | 17.40 | 19.50 | 18.45 | % | 0.34 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 60.00 | 12.70 | 14.20 | 13.45 | 12.97 | -0.23 | -1.75% | 0.22 | 1 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 65.00 | 7.40 | 9.50 | 8.45 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 1,005 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 70.00 | 3.70 | 4.50 | 4.10 | 4.00 | -0.30 | -6.98% | 0.06 | 163 | 3,647 | 0.75 | 1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.65 | 0.40 | 0.45 | -0.32 | -41.56% | 0.01 | 5 | 1,166 | 0.30 | 0.28 | 0.15 | -0.07 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 2,920 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 608 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 254 | 0.34 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 75.00 | 1.15 | 2.60 | 1.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.57 | -0.72 | 0.15 | -0.07 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 80.00 | 5.80 | 7.70 | 6.75 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 85.00 | 10.30 | 12.60 | 11.45 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 90.00 | 15.60 | 17.70 | 16.65 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 95.00 | 20.80 | 22.60 | 21.70 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 100.00 | 25.60 | 27.70 | 26.65 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 105.00 | 30.60 | 32.70 | 31.65 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 110.00 | 35.60 | 37.70 | 36.65 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST |