Options Chain for EASTMAN CHEM CO COM (EMN) - $88.92 as of 3/28/2025 2:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.10 | 33.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 26.00 | 28.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 21.50 | 23.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 16.60 | 19.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 10.90 | 14.50 | % | 0 | 0 | 0.50 | 1.00 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 6.90 | 8.00 | % | 0 | 0 | 0.14 | 0.96 | 0.03 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 2.95 | 3.80 | 3.90 | -1.20 | -23.53% | 1 | 12 | 0.03 | 0.82 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 1.00 | 1.20 | 1.00 | -0.59 | -37.11% | 27 | 89 | 0.12 | 0.49 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.15 | 0.25 | 0.45 | +0.05 | +12.50% | 100 | 137 | 0.16 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 455 | 0.63 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 450 | 0.44 | 0.00 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | +0.11 | +37.94% | 2 | 27 | 0.38 | -0.04 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 1.20 | 1.50 | 1.35 | +0.55 | +68.75% | 4 | 420 | 0.38 | -0.18 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 3.60 | 4.00 | 3.85 | +1.51 | +64.53% | 3 | 106 | 0.47 | -0.51 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 6.00 | 8.20 | 7.80 | +3.00 | +62.50% | 2 | 41 | 0.32 | -0.84 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 11.00 | 13.30 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 16.20 | 18.20 | 11.32 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 21.10 | 24.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 115.00 | 26.70 | 29.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 31.50 | 34.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 36.50 | 38.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 41.80 | 44.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 46.60 | 49.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 51.60 | 54.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 145.00 | 56.50 | 59.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 150.00 | 61.50 | 64.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |