Options Chain for EASTMAN CHEM CO COM (EMN) - $95.56 as of 4/29/2024 1:02:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.80 | 49.50 | 43.48 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 4/29/2024 12:59:00 PM EST |
| 55.00 | 41.60 | 44.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 60.00 | 36.00 | 39.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 65.00 | 31.20 | 34.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 70.00 | 26.70 | 29.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 75.00 | 22.30 | 23.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 80.00 | 16.50 | 18.40 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 85.00 | 11.80 | 14.10 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 90.00 | 7.70 | 8.10 | 7.70 | +2.20 | +40.00% | 1 | 13 | 0.59 | 0.92 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 95.00 | 3.50 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 93 | 0.24 | 0.72 | 0.06 | -0.06 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 100.00 | 1.00 | 1.15 | 1.10 | +0.35 | +46.67% | 5 | 557 | 0.23 | 0.34 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 105.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,173 | 0.23 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 115.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:59:00 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 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 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 85.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:59:00 PM EST |
| 90.00 | 0.15 | 0.25 | 0.15 | -0.37 | -71.16% | 1 | 1,104 | 0.26 | -0.08 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 95.00 | 0.90 | 1.00 | 0.90 | -1.15 | -56.10% | 23 | 189 | 0.24 | -0.28 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 100.00 | 3.30 | 3.50 | 2.90 | -1.90 | -39.59% | 6 | 109 | 0.23 | -0.66 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 12:59:00 PM EST |
| 105.00 | 7.10 | 7.90 | 9.10 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.91 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 12:59:00 PM EST |
| 110.00 | 11.90 | 13.20 | 8.44 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 12:59:00 PM EST |
| 115.00 | 16.40 | 18.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:59:00 PM EST |
| 120.00 | 21.20 | 23.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 125.00 | 25.50 | 29.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 130.00 | 30.60 | 34.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST | |||
| 135.00 | 36.70 | 38.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |