Options Chain for EASTMAN CHEM CO COM (EMN) - $64.76 as of 10/9/2026 6:49:45 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 | 21.90 | 24.00 | 22.95 | % | 0.57 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 45.00 | 17.10 | 19.10 | 18.10 | % | 0.40 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 50.00 | 12.30 | 14.00 | 13.15 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 55.00 | 7.40 | 8.90 | 8.15 | % | 0.15 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 60.00 | 2.55 | 3.90 | 3.23 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.86 | 0.08 | -0.08 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 0.40 | -0.25 | -38.47% | 0.01 | 1 | 150 | 0.31 | 0.22 | 0.12 | -0.06 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 484 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 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 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.32 | +0.07 | +28.00% | 0.00 | 2 | 145 | 0.31 | -0.14 | 0.08 | -0.08 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 65.00 | 2.20 | 2.90 | 2.55 | 2.68 | +0.53 | +24.66% | 0.04 | 3 | 453 | 0.46 | -0.78 | 0.12 | -0.06 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 70.00 | 6.00 | 7.70 | 6.85 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 75.00 | 11.00 | 12.80 | 11.90 | 9.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 80.00 | 16.00 | 17.80 | 16.90 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 85.00 | 21.00 | 23.00 | 22.00 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 90.00 | 26.00 | 28.10 | 27.05 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 95.00 | 31.00 | 32.80 | 31.90 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 100.00 | 36.00 | 38.00 | 37.00 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 105.00 | 41.00 | 43.00 | 42.00 | % | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 110.00 | 46.00 | 47.80 | 46.90 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |