Options Chain for EASTMAN CHEM CO COM (EMN) - $67.09 as of 7/2/2026 3:42:17 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 | 27.40 | 29.90 | 28.65 | 27.90 | 0.00 | 0.00% | 0.72 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 22.40 | 25.30 | 23.85 | % | 0.53 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 17.40 | 20.30 | 18.85 | 25.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 12.40 | 14.80 | 13.60 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 7.90 | 9.90 | 8.90 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.84 | 0.97 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 3.60 | 4.80 | 4.20 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.49 | 0.79 | 0.06 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 1.10 | 1.55 | 1.33 | 1.40 | +0.40 | +40.00% | 0.02 | 21 | 554 | 0.33 | 0.42 | 0.08 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.27 | -0.03 | -10.00% | 0.00 | 781 | 5,185 | 0.37 | 0.12 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 790 | 3,215 | 0.41 | 0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.13 | +325.00% | 0.00 | 1 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.28 | -0.07 | -20.00% | 0.00 | 1 | 112 | 0.53 | -0.03 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.45 | 0.95 | 0.70 | 0.75 | -0.33 | -30.56% | 0.01 | 13 | 350 | 0.38 | -0.21 | 0.06 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 2.45 | 3.10 | 2.78 | 3.10 | -0.30 | -8.83% | 0.04 | 4 | 304 | 0.39 | -0.58 | 0.08 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 6.00 | 7.50 | 6.75 | 7.88 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.57 | -0.88 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 10.40 | 12.70 | 11.55 | 9.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 6/4/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 15.40 | 17.60 | 16.50 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 90.00 | 20.40 | 22.80 | 21.60 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 95.00 | 25.40 | 28.00 | 26.70 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 100.00 | 30.40 | 33.00 | 31.70 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 105.00 | 35.40 | 38.10 | 36.75 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 110.00 | 40.40 | 42.90 | 41.65 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |