Options Chain for EASTMAN CHEM CO COM (EMN) - $79.57 as of 7/4/2025 1:01:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.40 | 36.50 | 34.95 | % | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 50.00 | 28.30 | 31.70 | 30.00 | % | 0.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 55.00 | 23.00 | 26.50 | 24.75 | % | 0.45 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 60.00 | 18.00 | 21.60 | 19.80 | % | 0.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 65.00 | 12.70 | 16.60 | 14.65 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 70.00 | 7.90 | 11.90 | 9.90 | 10.10 | +1.10 | +12.23% | 0.14 | 1 | 6 | 0.80 | 0.97 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 75.00 | 4.90 | 5.20 | 5.05 | 4.80 | +1.30 | +37.15% | 0.07 | 1 | 149 | 0.32 | 0.83 | 0.05 | -0.04 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 80.00 | 1.45 | 1.90 | 1.68 | 1.55 | -0.04 | -2.52% | 0.02 | 13 | 864 | 0.28 | 0.47 | 0.09 | -0.06 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.03 | +11.12% | 0.00 | 1 | 322 | 0.27 | 0.12 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.57 | 0.01 | 0.01 | -0.01 | 6/23/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 126 | 0.38 | -0.03 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 75.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 2 | 135 | 0.31 | -0.17 | 0.05 | -0.04 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 80.00 | 1.85 | 2.10 | 1.98 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.27 | -0.53 | 0.09 | -0.06 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 85.00 | 4.20 | 6.90 | 5.55 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.56 | -0.88 | 0.05 | -0.03 | 6/16/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 8.40 | 11.50 | 9.95 | 11.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 6/11/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 13.70 | 16.40 | 15.05 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 18.80 | 22.10 | 20.45 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 105.00 | 24.00 | 27.50 | 25.75 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 110.00 | 28.60 | 32.50 | 30.55 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 115.00 | 33.80 | 36.00 | 34.90 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 120.00 | 38.40 | 42.50 | 40.45 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 125.00 | 43.50 | 47.50 | 45.50 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST |