Dark

Check out our Level2View

EMN
Eastman Chemical Company
stock NYSE

At Close

Jul 17, 2026 3:59:51 PM EDT

68.60USD-0.810%(-0.56)947,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.16)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

68.60USD0.000%(0.00)231,404

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
191	977	318	1,054

EMN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

EMN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EMN Dec 18, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

EMN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.25	-85.71%	1	1	06-23	EMN261218C00120000
115 C	0.25	0%	1	1	06-23	EMN261218C00115000
110 C	0	0%	0			EMN261218C00110000
105 C	0.52	-13.33%	4	6	07-06	EMN261218C00105000
100 C	1.14	-21.38%	11	36	06-22	EMN261218C00100000
95 C	1.25	+13.64%	2	17	06-25	EMN261218C00095000
90 C	1.31	-25.14%	1	70	07-08	EMN261218C00090000
85 C	1.50	-42.53%	2	254	07-13	EMN261218C00085000
80 C	2.80	+60.00%	5	328	07-15	EMN261218C00080000
75 C	3.70	-1.07%	2	110	07-14	EMN261218C00075000
70 C	6.40	+18.52%	3	154	07-16	EMN261218C00070000
65 C	7.88	-47.11%	2	23	07-13	EMN261218C00065000
60 C	11.40	-20.83%	3	63	06-29	EMN261218C00060000
55 C	16.23	+1.44%	1	53	07-07	EMN261218C00055000
50 C	20.43	-13.03%	1	20	07-07	EMN261218C00050000
45 C	23.17	-17.84%	1	5	07-10	EMN261218C00045000
40 C	28.30	+30.41%	10	23	01-06	EMN261218C00040000
35 C	40.58	0%	4	2	06-01	EMN261218C00035000
30 C	44.57	-2.26%	5	2	06-12	EMN261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			EMN261218P00120000
115 P	0	0%	0			EMN261218P00115000
110 P	0	0%	0			EMN261218P00110000
105 P	0	0%	0			EMN261218P00105000
100 P	0	0%	0			EMN261218P00100000
95 P	33.00	+7.28%	2	2	12-15	EMN261218P00095000
90 P	23.80	+21.43%	1	2	06-30	EMN261218P00090000
85 P	26.59	+6.79%	2	7	09-25	EMN261218P00085000
80 P	11.00	-8.71%	3	9	06-17	EMN261218P00080000
75 P	11.20	-1.23%	1	86	07-06	EMN261218P00075000
70 P	8.60	+13.16%	34	212	07-13	EMN261218P00070000
65 P	5.50	+1.85%	1	218	07-13	EMN261218P00065000
60 P	3.45	-4.17%	1	106	07-15	EMN261218P00060000
55 P	2.25	-2.60%	1	65	07-13	EMN261218P00055000
50 P	1.30	-3.70%	1	108	07-10	EMN261218P00050000
45 P	0.75	+8.70%	6	148	06-29	EMN261218P00045000
40 P	0.45	-18.18%	1	253	06-26	EMN261218P00040000
35 P	0.23	-85.06%	1	141	06-09	EMN261218P00035000
30 P	0.70	-15.66%	1	15	03-06	EMN261218P00030000

Share