EMN - Options Database

EMN

EASTMAN CHEM CO

$66.98 +0.09%

(6/29 18:24) ◀

Tuesday, June 30, 2026 (6:23pm)

▶ (7/1 18:24)

◀ 6/30 18:23 ▶

Option Volume

Detail

ℹ

Current (06/30) 496

Calls: 321 (65%)

Puts: 175 (35%)

Prior (06/29) 571

Calls: 339 (59%)

Puts: 232 (41%)

Current vs Prior -13.13%

Calls: -5.31% (Calls)

Puts: -24.57% (Puts)

Prior 7-Day Total 19,760

Calls: 18,090 (92%)

Puts: 1,670 (8%)

Prior 7-Day Average 2,822

Calls: 2,584 (92%)

Puts: 238 (8%)

Current vs Prior 7-Day Avg -82.43%

Calls: -87.58%

Puts: -26.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $71.4K

Calls: $39.3K (55%)

Puts: $32.0K (45%)

Prior (06/29) $162.1K

Calls: $75.9K (47%)

Puts: $86.2K (53%)

Current vs Prior -55.97%

Calls: -48.18%

Puts: -62.82%

Prior 7-Day Total $2.55M

Calls: $2.00M (78%)

Puts: $550.7K (22%)

Prior 7-Day Average $364.0K

Calls: $285.3K (78%)

Puts: $78.7K (22%)

Current vs Prior 7-Day Avg -80.39%

Calls: -86.22%

Puts: -59.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.55

Prior (06/29) 0.68

Current vs Prior -20.34%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +72.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 9,908

Calls: 9,124 (92%)

Puts: 784 (8%)

Prior (06/29) 16,659

Calls: 15,418 (93%)

Puts: 1,241 (7%)

Current vs Prior -40.52%

Prior 7-Day Total 80,035

Calls: 73,897 (92%)

Puts: 6,138 (8%)

Prior 7-Day Average 11,433

Calls: 10,556 (92%)

Puts: 876 (8%)

Current vs Prior 7-Day Avg -13.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 6.69% | 11.94%

Prior 7.07% | 12.10%

Current vs Prior -5.37% | -1.32%

Prior 7-Day Avg 7.41% | 12.36%

Current vs 7-Day Avg -9.78% | -3.35%

Prior 7-Day Eod 7.07% | 12.10%

Current vs 7-Day Eod -5.37% | -1.32%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.16% | 9.04%

Calls: 14.55% | 9.52%

Puts: 9.76% | 8.55%

Prior 12.16% | 9.04%

Calls: 14.55% | 9.52%

Puts: 9.76% | 8.55%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.01% | 12.24%

Calls: 18.76% | 13.71%

Puts: 23.26% | 10.76%

Current vs 7-Day Avg -42.11% | -26.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (9,124 calls vs 784 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.2%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	3.10	3.40	$3.25	9.2%	3	0.66	11

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.68, highest 0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	3.10	3.40	$3.25	9.2%	3	0.66	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	3.60	4.10	$3.85	13.0%	2	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 227, top 98)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 17	0.10	0.30	$0.20	100.0%	98	0.08	5.2K
$80.00	Jul 17	0.05	0.10	$0.08	62.5%	36	0.03	3.3K
$65.00	Jul 17	3.10	3.40	$3.25	9.2%	3	0.66	11
$70.00	Jul 17	0.75	1.10	$0.93	37.6%	2	0.29	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	1.05	1.40	$1.23	28.5%	66	0.34	281
$60.00	Jul 17	0.10	0.45	$0.28	125.0%	18	0.10	109
$50.00	Jul 17	0.00	0.35	$0.18	194.4%	2	0.04	2
$70.00	Jul 17	3.60	4.10	$3.85	13.0%	2	0.70	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 99.00, avg 25.31)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$80.00	Jul 17	$0.12	$4.88	$0.12	40.67	$75.12
$70.00	$75.00	Jul 17	$0.73	$4.27	$0.73	5.85	$70.73
$65.00	$70.00	Jul 17	$2.32	$2.68	$2.32	1.16	$67.32

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$50.00	Jul 17	$0.10	$9.90	$0.10	99.00	$59.90
$65.00	$60.00	Jul 17	$0.95	$4.05	$0.95	4.26	$64.05
$70.00	$65.00	Jul 17	$2.62	$2.38	$2.62	0.91	$67.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.10, avg 0.40)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$65.00	$70.00	Jul 17	$2.32	$2.32	$2.68	0.87	$67.32
$70.00	$75.00	Jul 17	$0.73	$0.73	$4.27	0.17	$70.73
$75.00	$80.00	Jul 17	$0.12	$0.12	$4.88	0.02	$75.12

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$65.00	Jul 17	$2.62	$2.62	$2.38	1.10	$67.38
$65.00	$60.00	Jul 17	$0.95	$0.95	$4.05	0.23	$64.05
$60.00	$50.00	Jul 17	$0.10	$0.10	$9.90	0.01	$59.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.69% of stock, avg 6.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$65.00	Jul 17	$3.25	$1.23	$4.48	$60.52	$69.48	6.69%
$70.00	Jul 17	$0.93	$3.85	$4.78	$65.22	$74.78	7.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.72% of stock, avg 1.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$60.00	Jul 17	$0.20	$0.28	$0.48	$59.52	$75.48
$70.00	$60.00	Jul 17	$0.93	$0.28	$1.21	$58.79	$71.21
$75.00	$65.00	Jul 17	$0.20	$1.23	$1.43	$63.57	$76.43
$70.00	$65.00	Jul 17	$0.93	$1.23	$2.16	$62.84	$72.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.21, avg credit $1.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/70	75/80	Jul 17	$2.74	$2.26	1.21	$67.26	$77.74
60/65	70/75	Jul 17	$1.68	$3.32	0.51	$63.32	$71.68
50/60	65/70	Jul 17	$2.42	$7.58	0.32	$57.58	$67.42
60/65	75/80	Jul 17	$1.07	$3.93	0.27	$63.93	$76.07
50/60	70/75	Jul 17	$0.83	$9.17	0.09	$59.17	$70.83
50/60	75/80	Jul 17	$0.22	$9.78	0.02	$59.78	$75.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.20, cheapest $0.61)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$75.00	$80.00	Jul 17	$0.61	$4.39	7.20
$65.00	$70.00	$75.00	Jul 17	$1.59	$3.41	2.14

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Jul 17	$1.67	$3.33	1.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.08, 1 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Jul 17	$0.04	$4.96
$70.00	$75.00	1:2	Jul 17	$0.53	$4.47
$65.00	$70.00	1:2	Jul 17	$1.39	$3.61

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$50.00	1:2	Jul 17	-$0.08	$9.92
$65.00	$60.00	1:2	Jul 17	$0.67	$4.33
$70.00	$65.00	1:2	Jul 17	$1.39	$3.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.12%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Jul 17	$0.75	0.29	4.5%	1.12%	5.63%	2	--
$75.00	Jul 17	$0.10	0.08	12.0%	0.15%	12.12%	98	5.2K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 321

Total Puts 175

Put/Call Ratio 0.55

Net Difference 146

Prior's Put/Call Breakdown

Total Calls 339

Total Puts 232

Put/Call Ratio 0.68

Net Difference 107

Prior 7-Day Put/Call Summary

Total Calls 18,090

Total Puts 1,670

Average Put/Call Ratio 0.32

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card