Options Chain for EASTMAN CHEM CO COM (EMN) - $82.39 as of 5/14/2025 7:22:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.60 | 34.30 | 25.95 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 55.00 | 26.20 | 28.80 | 21.24 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 21.90 | 23.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 65.00 | 16.90 | 18.30 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:00 PM EST |
| 70.00 | 12.10 | 13.20 | 13.10 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 6.00 | 9.60 | 7.60 | 0.00 | 0.00% | 0 | 648 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 80.00 | 2.60 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 1,886 | 0.39 | 0.82 | 0.09 | -0.10 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1,157 | 0.38 | 0.12 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 590 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 2,482 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.60 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 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 | 0.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 404 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 142 | 1.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 97 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 134 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 80.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.18 | 0.09 | -0.10 | 5/12/2025 | 5/13/2025 4:00:00 PM EST |
| 85.00 | 2.45 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 317 | 0.26 | -0.88 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 4:00:00 PM EST |
| 90.00 | 5.50 | 9.30 | 13.21 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:00 PM EST |
| 95.00 | 10.50 | 13.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 100.00 | 15.80 | 18.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 105.00 | 20.50 | 23.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 110.00 | 26.30 | 29.40 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 115.00 | 30.50 | 34.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 120.00 | 35.50 | 39.40 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 125.00 | 41.30 | 44.40 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 130.00 | 46.30 | 49.40 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST | |||
| 135.00 | 51.30 | 54.40 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:00 PM EST |