Tour v308
EMN
EASTMAN CHEM CO
$67.21 +0.46%
$67.02 (-0.28%)🌙
as of 07/09 06:25 PM
(7/8 18:26) ◀
|
Thursday, July 9, 2026 (6:25pm)
January 2026
|
▶ (7/10 18:26)
◀ 7/9 18:25 ▶

Option Volume

Detail
ℹ
Current (07/09) 849
Calls: 814 (96%)
Puts: 35 (4%)
Prior (07/08) 1,565
Calls: 1,508 (96%)
Puts: 57 (4%)
Current vs Prior -45.75%
Calls: -46.02% (Calls)
Puts: -38.60% (Puts)
Prior 7-Day Total 5,800
Calls: 5,022 (87%)
Puts: 778 (13%)
Prior 7-Day Average 828
Calls: 717 (87%)
Puts: 111 (13%)
Current vs Prior 7-Day Avg +2.47%
Calls: +13.46%
Puts: -68.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $48.5K
Calls: $38.5K (80%)
Puts: $9.9K (20%)
Prior (07/08) $51.5K
Calls: $38.4K (74%)
Puts: $13.1K (26%)
Current vs Prior -5.87%
Calls: +0.48%
Puts: -24.38%
Prior 7-Day Total $654.0K
Calls: $444.2K (68%)
Puts: $209.8K (32%)
Prior 7-Day Average $93.4K
Calls: $63.5K (68%)
Puts: $30.0K (32%)
Current vs Prior 7-Day Avg -48.12%
Calls: -39.28%
Puts: -66.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.04
Prior (07/08) 0.04
Current vs Prior +13.75%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -86.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 12,565
Calls: 11,524 (92%)
Puts: 1,041 (8%)
Prior (07/08) 17,100
Calls: 16,459 (96%)
Puts: 641 (4%)
Current vs Prior -26.52%
Prior 7-Day Total 103,694
Calls: 96,364 (93%)
Puts: 7,330 (7%)
Prior 7-Day Average 14,813
Calls: 13,766 (93%)
Puts: 1,047 (7%)
Current vs Prior 7-Day Avg -15.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.51% | 11.16%5.51% | 11.16%
Prior 5.65% | 11.41%5.65% | 11.41%
Current vs Prior -2.57% | -2.16%-2.57% | -2.16%
Prior 7-Day Avg 6.08% | 11.66%5.35% | 11.29%
Current vs 7-Day Avg -9.38% | -4.27%+2.91% | -1.12%
Prior 7-Day Eod 5.65% | 11.41%-- | --
Current vs 7-Day Eod -2.57% | -2.16%-- | --
Sentiment BULLISHBULLISH

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 12.16% | 9.04%
Calls: 14.55% | 9.52%
Puts: 9.76% | 8.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($38.5K) vs puts ($9.9K). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (814 calls vs 35 puts). Call-heavy open interest (11,524 calls vs 1,041 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.805.30$5.059.9%10.63--
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. 5 found (avg delta 0.74, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 172.503.60$3.0536.1%20.74--
$65.00Aug 214.805.30$5.059.9%10.63--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 177.008.70$7.8521.7%21.00--
$70.00Jul 172.603.80$3.2037.5%10.76316
$70.00Aug 214.605.20$4.9012.2%40.5937

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 811, top 372)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.10$0.05200.0%3720.035.7K
$80.00Aug 210.300.55$0.4358.1%3720.115.0K
$70.00Jul 170.350.75$0.5572.7%100.25--
$85.00Jul 170.000.20$0.10200.0%100.03--
$70.00Aug 212.352.80$2.5817.4%60.4242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.901.35$1.1339.8%100.19--
$60.00Jul 170.050.20$0.13115.4%70.06--
$65.00Aug 212.252.65$2.4516.3%50.37302
$70.00Aug 214.605.20$4.9012.2%40.5937
$75.00Jul 177.008.70$7.8521.7%21.00--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 19.3%, max 51.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2157.8%38.3%51.0%3765.0K
$65.00Jul 17Aug 2139.9%38.6%3.3%3--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2150.7%42.4%19.6%17--
$65.00Jul 17Aug 2139.9%38.6%3.3%6656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.00, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Jul 17$0.50$4.50$0.509.00$70.50
$75.00$80.00Aug 21$0.72$4.28$0.725.94$75.72
$70.00$75.00Aug 21$1.43$3.57$1.432.50$71.43
$65.00$70.00Aug 21$2.47$2.53$2.471.02$67.47
$65.00$70.00Jul 17$2.50$2.50$2.501.00$67.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Jul 17$0.52$4.48$0.528.62$64.48
$65.00$60.00Aug 21$1.32$3.68$1.322.79$63.68
$70.00$65.00Aug 21$2.45$2.55$2.451.04$67.55
$70.00$65.00Jul 17$2.55$2.45$2.550.96$67.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 13.29, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Jul 17$2.50$2.50$2.501.00$67.50
$65.00$70.00Aug 21$2.47$2.47$2.530.98$67.47
$70.00$75.00Aug 21$1.43$1.43$3.570.40$71.43
$75.00$80.00Aug 21$0.72$0.72$4.280.17$75.72
$70.00$75.00Jul 17$0.50$0.50$4.500.11$70.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.65$4.65$0.3513.29$70.35
$70.00$65.00Jul 17$2.55$2.55$2.451.04$67.45
$70.00$65.00Aug 21$2.45$2.45$2.550.96$67.55
$65.00$60.00Aug 21$1.32$1.32$3.680.36$63.68
$65.00$60.00Jul 17$0.52$0.52$4.480.12$64.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.43, cheapest $0.38)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.3857.8%38.3%
$75.00Jul 17Aug 21$1.1039.2%39.4%
$65.00Jul 17Aug 21$2.0039.9%38.6%
$70.00Jul 17Aug 21$2.0337.7%40.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.0050.7%42.4%
$70.00Jul 17Aug 21$1.7037.7%40.1%
$65.00Jul 17Aug 21$1.8039.9%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.51% of stock, avg 9.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$3.05$0.65$3.70$61.30$68.705.51%
$70.00Jul 17$0.55$3.20$3.75$66.25$73.755.58%
$70.00Aug 21$2.58$4.90$7.48$62.52$77.4811.13%
$65.00Aug 21$5.05$2.45$7.50$57.50$72.5011.16%
$75.00Jul 17$0.05$7.85$7.90$67.10$82.9011.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.01% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Jul 17$0.55$0.13$0.68$59.32$70.68
$70.00$65.00Jul 17$0.55$0.65$1.20$63.80$71.20
$80.00$60.00Aug 21$0.43$1.13$1.56$58.44$81.56
$75.00$60.00Aug 21$1.15$1.13$2.28$57.72$77.28
$80.00$65.00Aug 21$0.43$2.45$2.88$62.12$82.88
$75.00$65.00Aug 21$1.15$2.45$3.60$61.40$78.60
$70.00$60.00Aug 21$2.58$1.13$3.71$56.29$73.71
$70.00$65.00Aug 21$2.58$2.45$5.03$59.97$75.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.73, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.17$1.831.73$66.83$78.17
60/6570/75Aug 21$2.75$2.251.22$62.25$72.75
60/6575/80Aug 21$2.04$2.960.69$62.96$77.04
60/6570/75Jul 17$1.02$3.980.26$63.98$71.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.05$4.9599.00
$70.00$75.00$80.00Jul 17$0.50$4.509.00
$70.00$75.00$80.00Aug 21$0.71$4.296.04
$65.00$70.00$75.00Aug 21$1.04$3.963.81
$65.00$70.00$75.00Jul 17$2.00$3.001.50
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$1.13$3.873.42
$60.00$65.00$70.00Jul 17$2.03$2.971.46
$65.00$70.00$75.00Jul 17$2.10$2.901.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Jul 17-$0.05$4.95
$65.00$70.001:2Aug 21-$0.11$4.89
$80.00$85.001:2Jul 17-$0.15$4.85
$70.00$75.001:2Aug 21$0.28$4.72
$75.00$80.001:2Aug 21$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21$0.00$5.00
$65.00$60.001:2Aug 21$0.19$4.81
$65.00$60.001:2Jul 17$0.39$4.61
$75.00$70.001:2Jul 17$1.45$3.55
$70.00$65.001:2Jul 17$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.50%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.350.424.2%3.50%7.65%642
$75.00Aug 21$0.950.2311.6%1.41%13.00%4549
$70.00Jul 17$0.350.254.2%0.52%4.67%10--
$80.00Aug 21$0.300.1119.0%0.45%19.48%3725.0K

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 814
Total Puts 35
Put/Call Ratio 0.04
Net Difference 779

Prior's Put/Call Breakdown

Total Calls 1,508
Total Puts 57
Put/Call Ratio 0.04
Net Difference 1,451

Prior 7-Day Put/Call Summary

Total Calls 5,022
Total Puts 778
Average Put/Call Ratio 0.32
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All