EMN · Eastman Chemical Co

Track EMN — free

$74.07 +0.30 (+0.41%) At close · Aug 14

Market Cap

$8.47B

114.38M

Options Chain

Underlying $74.07 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 30 contracts · mixed snapshot sessions · Jul 6, 2026–Aug 14, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.05	—	—	1	1
Call · $40 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Snapshot session Jul 27, 2026 Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $45 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.19	-0.046	191.2%	1	13
Call · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Snapshot session Jul 6, 2026 Last $0.19 Breakeven $49.81 Implied vol 191.2% Delta -0.046 ≈5% ITM Gamma 0.005 Theta -0.142 Vega 0.008 Open interest 13 Model this put
0	—	—	—	—		$0.01	-0.039	134%	2	64
Call · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $54.99 Implied vol 134% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -0.086 Vega 0.009 Open interest 64 Model this put
3	1	—	—	$13.20		$0.03	-0.042	95.7%	5	189
Call · $60 In the money Snapshot session Aug 13, 2026 Last $13.20 Breakeven $73.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $60 Snapshot session Aug 7, 2026 Last $0.03 Breakeven $59.97 Implied vol 95.7% Delta -0.042 ≈4% ITM Gamma 0.01 Theta -0.066 Vega 0.009 Open interest 189 Model this put
1k	19	—	—	$9.45		$0.02	-0.07	69.5%	8	608
Call · $65 In the money Snapshot session Aug 7, 2026 Last $9.45 Breakeven $74.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this call Put · $65 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $64.98 Implied vol 69.5% Delta -0.07 ≈7% ITM Gamma 0.02 Theta -0.072 Vega 0.016 Open interest 608 Model this put
3.7k	15	35.8%	0.888	$4.30		$0.35	-0.104	34.3%	1	254
Call · $70 In the money Snapshot session Aug 14, 2026 Last $4.30 Breakeven $74.30 Implied vol 35.8% Delta 0.888 ≈89% ITM Gamma 0.056 Theta -0.05 Vega 0.017 Open interest 3.7k Model this call Put · $70 Snapshot session Aug 14, 2026 Last $0.35 Breakeven $69.65 Implied vol 34.3% Delta -0.104 ≈10% ITM Gamma 0.054 Theta -0.048 Vega 0.017 Open interest 254 Model this put
Underlying $74.07
1.2k	10	30.1%	0.381	$0.77		$2.00	-0.631	27.4%	1	28
Call · $75 Snapshot session Aug 14, 2026 Last $0.77 Breakeven $75.77 Implied vol 30.1% Delta 0.381 ≈38% ITM Gamma 0.131 Theta -0.087 Vega 0.039 Open interest 1.2k Model this call Put · $75 In the money Snapshot session Aug 13, 2026 Last $2.00 Breakeven $73.00 Implied vol 27.4% Delta -0.631 ≈63% ITM Gamma 0.142 Theta -0.083 Vega 0.039 Open interest 28 Model this put
2.9k	2	76.7%	0.237	$0.10		—	-0.887	46.7%	—	0
Call · $80 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $80.10 Implied vol 76.7% Delta 0.237 ≈24% ITM Gamma 0.042 Theta -0.183 Vega 0.027 Open interest 2.9k Model this call Put · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.7% Delta -0.887 ≈89% ITM Gamma 0.042 Theta -0.071 Vega 0.018 Open interest 0 Model this put
578	1	59.3%	0.042	$0.08		—	-0.919	72.3%	—	0
Call · $85 Snapshot session Jul 31, 2026 Last $0.08 Breakeven $85.08 Implied vol 59.3% Delta 0.042 ≈4% ITM Gamma 0.015 Theta -0.041 Vega 0.011 Open interest 578 Model this call Put · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 72.3% Delta -0.919 ≈92% ITM Gamma 0.021 Theta -0.085 Vega 0.019 Open interest 0 Model this put
12	3	91.2%	0.06	$0.05		—	-0.911	104.3%	—	0
Call · $90 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $90.05 Implied vol 91.2% Delta 0.06 ≈6% ITM Gamma 0.013 Theta -0.082 Vega 0.011 Open interest 12 Model this call Put · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 104.3% Delta -0.911 ≈91% ITM Gamma 0.016 Theta -0.131 Vega 0.019 Open interest 0 Model this put
2	1	127.9%	0.079	$0.09		—	-0.996	69%	—	0
Call · $95 Snapshot session Aug 5, 2026 Last $0.09 Breakeven $95.09 Implied vol 127.9% Delta 0.079 ≈8% ITM Gamma 0.012 Theta -0.146 Vega 0.011 Open interest 2 Model this call Put · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 69% Delta -0.996 ≈100% ITM Gamma 0.001 Theta -0.007 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.956	127%	—	0
Call · $100 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 127% Delta -0.956 ≈96% ITM Gamma 0.007 Theta -0.09 Vega 0.012 Open interest 0 Model this put
0	—	—	—	—		—	-0.954	148.7%	—	0
Call · $105 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 148.7% Delta -0.954 ≈95% ITM Gamma 0.007 Theta -0.11 Vega 0.012 Open interest 0 Model this put
0	—	—	—	—		—	-0.946	173.5%	—	0
Call · $110 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 173.5% Delta -0.946 ≈95% ITM Gamma 0.006 Theta -0.145 Vega 0.012 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 6, 2026–Aug 14, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 915389 CUSIP 277432100 13F (30d) 606 filings 575 filers Visit website Investor relations