Options Chain for EASTMAN CHEM CO COM (EMN) - $73.69 as of 5/8/2026 12:41:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.10 | 40.50 | 38.80 | % | 1.11 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 40.00 | 32.00 | 35.30 | 33.65 | % | 0.84 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 45.00 | 27.00 | 29.80 | 28.40 | % | 0.63 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 50.00 | 22.20 | 24.80 | 23.50 | % | 0.47 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 55.00 | 17.60 | 19.90 | 18.75 | % | 0.34 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 60.00 | 12.50 | 15.00 | 13.75 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:09 PM EST |
| 65.00 | 8.10 | 10.50 | 9.30 | 12.68 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.32 | 0.96 | 0.02 | -0.02 | 5/6/2026 | 5/8/2026 4:00:09 PM EST |
| 70.00 | 3.50 | 4.70 | 4.10 | 4.10 | -1.14 | -21.76% | 0.06 | 10 | 853 | 0.62 | 0.79 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 1 | 3,645 | 0.41 | 0.37 | 0.09 | -0.11 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 80.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 912 | 0.44 | 0.08 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.74 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 154 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.15 | +0.08 | +114.29% | 0.01 | 1 | 229 | 0.52 | -0.04 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:09 PM EST |
| 70.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.42 | -0.21 | 0.06 | -0.08 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 75.00 | 2.20 | 2.65 | 2.43 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.38 | -0.63 | 0.09 | -0.11 | 5/7/2026 | 5/8/2026 4:00:09 PM EST |
| 80.00 | 5.20 | 7.50 | 6.35 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.81 | -0.92 | 0.04 | -0.05 | 5/6/2026 | 5/8/2026 4:00:09 PM EST |
| 85.00 | 10.00 | 12.30 | 11.15 | % | 0.13 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:09 PM EST | |||
| 90.00 | 14.60 | 17.50 | 16.05 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 95.00 | 19.60 | 22.50 | 21.05 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 100.00 | 24.60 | 27.20 | 25.90 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST | |||
| 105.00 | 30.00 | 32.50 | 31.25 | % | 0.30 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:09 PM EST |