EMN - Options Database

EMN

EASTMAN CHEM CO

$68.86 +2.64%

$69.00 (+0.20%)🌙

as of 07/02 06:25 PM

(7/1 18:24) ◀

Thursday, July 2, 2026 (6:25pm)

▶ (7/6 18:24)

◀ 7/2 18:25 ▶

Option Volume

Detail

ℹ

Current (07/02) 1,769

Calls: 1,685 (95%)

Puts: 84 (5%)

Prior (07/01) 174

Calls: 110 (63%)

Puts: 64 (37%)

Current vs Prior +916.67%

Calls: +1431.82% (Calls)

Puts: +31.25% (Puts)

Prior 7-Day Total 19,084

Calls: 17,499 (92%)

Puts: 1,585 (8%)

Prior 7-Day Average 2,726

Calls: 2,499 (92%)

Puts: 226 (8%)

Current vs Prior 7-Day Avg -35.11%

Calls: -32.60%

Puts: -62.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $114.1K

Calls: $95.2K (83%)

Puts: $18.9K (17%)

Prior (07/01) $39.2K

Calls: $21.0K (54%)

Puts: $18.2K (46%)

Current vs Prior +191.36%

Calls: +353.76%

Puts: +4.01%

Prior 7-Day Total $2.41M

Calls: $1.89M (78%)

Puts: $520.0K (22%)

Prior 7-Day Average $344.4K

Calls: $270.2K (78%)

Puts: $74.3K (22%)

Current vs Prior 7-Day Avg -66.87%

Calls: -64.76%

Puts: -74.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.05

Prior (07/01) 0.58

Current vs Prior -91.43%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -86.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 11,467

Calls: 9,683 (84%)

Puts: 1,784 (16%)

Prior (07/01) 15,635

Calls: 14,728 (94%)

Puts: 907 (6%)

Current vs Prior -26.66%

Prior 7-Day Total 83,425

Calls: 77,943 (93%)

Puts: 5,482 (7%)

Prior 7-Day Average 11,917

Calls: 11,134 (93%)

Puts: 783 (7%)

Current vs Prior 7-Day Avg -3.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.97% | 11.62%

Prior 6.75% | 12.07%

Current vs Prior -11.60% | -3.77%

Prior 7-Day Avg 6.96% | 12.11%

Current vs 7-Day Avg -14.22% | -4.07%

Prior 7-Day Eod 6.75% | 12.07%

Current vs 7-Day Eod -11.60% | -3.77%

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 18.93% | 10.52%

Calls: 19.49% | 11.24%

Puts: 18.36% | 9.79%

Current vs 7-Day Avg -35.75% | -14.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($95.2K) vs puts ($18.9K). Massive premium surge with dollar volume up 191% vs prior. Unusually high activity with volume up 917% vs prior - elevated interest. Extreme bullish P/C ratio of 0.05 - heavy call buying (1,685 calls vs 84 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.60, highest 0.60)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	2.45	3.10	$2.78	23.4%	4	0.60	304

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 1.6K, top 790)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.05	0.15	$0.10	100.0%	790	0.04	3.2K
$75.00	Jul 17	0.30	0.40	$0.35	28.6%	781	0.13	5.2K
$70.00	Jul 17	1.10	1.55	$1.33	33.8%	21	0.39	554
$85.00	Jul 17	0.00	0.30	$0.15	200.0%	1	0.04	117

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Jul 17	0.45	0.95	$0.70	71.4%	13	0.23	350
$70.00	Jul 17	2.45	3.10	$2.78	23.4%	4	0.60	304
$60.00	Jul 17	0.00	0.35	$0.18	194.4%	1	0.06	112

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. 4 found (best R:R 19.00, avg 8.28)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$80.00	Jul 17	$0.25	$4.75	$0.25	19.00	$75.25
$70.00	$75.00	Jul 17	$0.98	$4.02	$0.98	4.10	$70.98

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$65.00	$60.00	Jul 17	$0.52	$4.48	$0.52	8.62	$64.48
$70.00	$65.00	Jul 17	$2.08	$2.92	$2.08	1.40	$67.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.71, avg 0.28)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$75.00	Jul 17	$0.98	$0.98	$4.02	0.24	$70.98
$75.00	$80.00	Jul 17	$0.25	$0.25	$4.75	0.05	$75.25

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$70.00	$65.00	Jul 17	$2.08	$2.08	$2.92	0.71	$67.92
$65.00	$60.00	Jul 17	$0.52	$0.52	$4.48	0.12	$64.48

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. 1 found (cheapest 5.97% of stock, avg 5.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$70.00	Jul 17	$1.33	$2.78	$4.11	$65.89	$74.11	5.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.77% of stock, avg 1.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$75.00	$60.00	Jul 17	$0.35	$0.18	$0.53	$59.47	$75.53
$75.00	$65.00	Jul 17	$0.35	$0.70	$1.05	$63.95	$76.05
$70.00	$60.00	Jul 17	$1.33	$0.18	$1.51	$58.49	$71.51
$70.00	$65.00	Jul 17	$1.33	$0.70	$2.03	$62.97	$72.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.87, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/70	75/80	Jul 17	$2.33	$2.67	0.87	$67.67	$77.33
60/65	70/75	Jul 17	$1.50	$3.50	0.43	$63.50	$71.50
60/65	75/80	Jul 17	$0.77	$4.23	0.18	$64.23	$75.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.30)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$75.00	$80.00	$85.00	Jul 17	$0.30	$4.70	15.67
$70.00	$75.00	$80.00	Jul 17	$0.73	$4.27	5.85

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$65.00	$70.00	Jul 17	$1.56	$3.44	2.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.20, 1 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Jul 17	-$0.20	$4.80
$75.00	$80.00	1:2	Jul 17	$0.15	$4.85
$70.00	$75.00	1:2	Jul 17	$0.63	$4.37

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Jul 17	$0.34	$4.66
$70.00	$65.00	1:2	Jul 17	$1.38	$3.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.60%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$70.00	Jul 17	$1.10	0.39	1.7%	1.60%	3.25%	21	554
$75.00	Jul 17	$0.30	0.13	8.9%	0.44%	9.35%	781	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 1,685

Total Puts 84

Put/Call Ratio 0.05

Net Difference 1,601

Prior's Put/Call Breakdown

Total Calls 110

Total Puts 64

Put/Call Ratio 0.58

Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 17,499

Total Puts 1,585

Average Put/Call Ratio 0.37

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