Options Chain for EASTMAN CHEM CO COM (EMN) - $96.80 as of 4/24/2024 3:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.60 | 48.50 | 43.48 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 4/24/2024 3:59:53 PM EST |
| 55.00 | 39.70 | 43.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 60.00 | 35.20 | 38.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 65.00 | 29.70 | 33.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 70.00 | 24.70 | 28.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 75.00 | 20.10 | 23.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 15.20 | 18.10 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 10.30 | 13.30 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 7.20 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.84 | 0.03 | -0.05 | 4/18/2024 | 4/24/2024 3:59:53 PM EST |
| 95.00 | 3.50 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 92 | 0.27 | 0.62 | 0.06 | -0.07 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 100.00 | 1.25 | 1.40 | 1.25 | -0.25 | -16.67% | 7 | 528 | 0.27 | 0.33 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 105.00 | 0.30 | 0.40 | 0.33 | -0.17 | -34.00% | 27 | 1,147 | 0.26 | 0.12 | 0.03 | -0.03 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 10 | 34 | 0.30 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.06 | 0.01 | -0.04 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 90.00 | 0.60 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 1,103 | 0.30 | -0.16 | 0.03 | -0.05 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 95.00 | 1.90 | 2.00 | 1.95 | +0.25 | +14.71% | 1 | 202 | 0.29 | -0.38 | 0.06 | -0.07 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 100.00 | 4.60 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 109 | 0.28 | -0.67 | 0.06 | -0.06 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 105.00 | 7.40 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 56 | 0.54 | -0.88 | 0.03 | -0.03 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 110.00 | 12.20 | 14.20 | 8.44 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/24/2024 3:59:53 PM EST |
| 115.00 | 16.90 | 20.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:53 PM EST |
| 120.00 | 22.20 | 25.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 125.00 | 26.70 | 30.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 130.00 | 31.70 | 35.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 135.00 | 36.70 | 40.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |