Tour v309
EMN
EASTMAN CHEM CO
$67.57 +0.54%
$68.78 (+1.80%)🌙
as of 07/10 06:26 PM
(7/9 18:25) ◀
|
Friday, July 10, 2026 (6:26pm)
January 2026
|
▶ (7/13 18:25)
◀ 7/10 18:26 ▶

Option Volume

Detail
ℹ
Current (07/10) 571
Calls: 526 (92%)
Puts: 45 (8%)
Prior (07/09) 849
Calls: 814 (96%)
Puts: 35 (4%)
Current vs Prior -32.74%
Calls: -35.38% (Calls)
Puts: +28.57% (Puts)
Prior 7-Day Total 6,078
Calls: 5,497 (90%)
Puts: 581 (10%)
Prior 7-Day Average 868
Calls: 785 (90%)
Puts: 83 (10%)
Current vs Prior 7-Day Avg -34.24%
Calls: -33.02%
Puts: -45.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $31.6K
Calls: $28.0K (89%)
Puts: $3.6K (11%)
Prior (07/09) $48.5K
Calls: $38.5K (80%)
Puts: $9.9K (20%)
Current vs Prior -34.78%
Calls: -27.26%
Puts: -63.97%
Prior 7-Day Total $540.3K
Calls: $406.8K (75%)
Puts: $133.5K (25%)
Prior 7-Day Average $77.2K
Calls: $58.1K (75%)
Puts: $19.1K (25%)
Current vs Prior 7-Day Avg -59.05%
Calls: -51.77%
Puts: -81.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.09
Prior (07/09) 0.04
Current vs Prior +98.97%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -61.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 16,163
Calls: 15,225 (94%)
Puts: 938 (6%)
Prior (07/09) 12,565
Calls: 11,524 (92%)
Puts: 1,041 (8%)
Current vs Prior +28.64%
Prior 7-Day Total 99,600
Calls: 92,470 (93%)
Puts: 7,130 (7%)
Prior 7-Day Average 14,228
Calls: 13,210 (93%)
Puts: 1,018 (7%)
Current vs Prior 7-Day Avg +13.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.56% | 10.85%4.56% | 10.85%
Prior 5.51% | 11.16%5.51% | 11.16%
Current vs Prior -17.20% | -2.79%-17.20% | -2.79%
Prior 7-Day Avg 5.85% | 11.52%5.39% | 11.25%
Current vs 7-Day Avg -22.11% | -5.85%-15.41% | -3.61%
Prior 7-Day Eod 5.51% | 11.16%-- | --
Current vs 7-Day Eod -17.20% | -2.79%-- | --
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 89% of dollar volume in calls ($28.0K) vs puts ($3.6K). Extreme bullish P/C ratio of 0.09 - heavy call buying (526 calls vs 45 puts). P/C ratio rising 99% - increased hedging/bearish positioning. Call-heavy open interest (15,225 calls vs 938 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 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.502.75$2.639.5%110.4347
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. 3 found (avg delta 0.67, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 215.005.80$5.4014.8%190.657
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 172.203.00$2.6030.8%20.77315
$70.00Aug 214.405.00$4.7012.8%20.5735

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 552, top 293)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.15$0.08187.5%2930.055.5K
$85.00Aug 210.050.50$0.28160.7%1450.07--
$70.00Jul 170.300.65$0.4872.9%300.26751
$65.00Aug 215.005.80$5.4014.8%190.657
$70.00Aug 212.502.75$2.639.5%110.4347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.301.00$0.65107.7%200.24355
$60.00Jul 170.050.25$0.15133.3%150.06125
$60.00Aug 210.751.10$0.9337.6%50.17--
$70.00Jul 172.203.00$2.6030.8%20.77315
$70.00Aug 214.405.00$4.7012.8%20.5735

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 38.3%, max 45.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2154.0%41.3%30.7%108.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2159.2%40.6%45.9%20125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 16.24, avg 6.37)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.29$4.71$0.2916.24$80.29
$70.00$75.00Jul 17$0.40$4.60$0.4011.50$70.40
$70.00$80.00Aug 21$2.06$7.94$2.063.85$72.06
$65.00$70.00Aug 21$2.77$2.23$2.770.81$67.77
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Jul 17$0.50$4.50$0.509.00$64.50
$70.00$60.00Aug 21$3.77$6.23$3.771.65$66.23
$70.00$65.00Jul 17$1.95$3.05$1.951.56$68.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.24, avg 0.43)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$2.77$2.77$2.231.24$67.77
$70.00$80.00Aug 21$2.06$2.06$7.940.26$72.06
$70.00$75.00Jul 17$0.40$0.40$4.600.09$70.40
$80.00$85.00Aug 21$0.29$0.29$4.710.06$80.29
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Jul 17$1.95$1.95$3.050.64$68.05
$70.00$60.00Aug 21$3.77$3.77$6.230.61$66.23
$65.00$60.00Jul 17$0.50$0.50$4.500.11$64.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $0.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.5454.0%41.3%
$70.00Jul 17Aug 21$2.1533.8%39.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$0.7859.2%40.6%
$70.00Jul 17Aug 21$2.1033.8%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.56% of stock, avg 7.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Jul 17$0.48$2.60$3.08$66.92$73.084.56%
$70.00Aug 21$2.63$4.70$7.33$62.67$77.3310.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.93% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Jul 17$0.48$0.15$0.63$59.37$70.63
$70.00$65.00Jul 17$0.48$0.65$1.13$63.87$71.13
$85.00$60.00Aug 21$0.28$0.93$1.21$58.79$86.21
$80.00$60.00Aug 21$0.57$0.93$1.50$58.50$81.50
$70.00$60.00Aug 21$2.63$0.93$3.56$56.44$73.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.68, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/7080/85Aug 21$4.06$5.940.68$65.94$84.06
60/6570/75Jul 17$0.90$4.100.22$64.10$70.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 13.29, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.35$4.6513.29
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Jul 17$1.45$3.552.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $1.49, -- credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Aug 21$1.49$8.51
$80.00$85.001:2Aug 21$0.01$4.99
$75.00$80.001:2Jul 17$0.02$4.98
$65.00$70.001:2Aug 21$0.14$4.86
$70.00$75.001:2Jul 17$0.32$4.68
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$60.001:2Aug 21$2.84$7.16
$65.00$60.001:2Jul 17$0.35$4.65
$70.00$65.001:2Jul 17$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.70%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$2.500.433.6%3.70%7.30%1147
$70.00Jul 17$0.300.263.6%0.44%4.04%30751
$80.00Aug 21$0.250.1318.4%0.37%18.77%95.0K

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 526
Total Puts 45
Put/Call Ratio 0.09
Net Difference 481

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,497
Total Puts 581
Average Put/Call Ratio 0.22
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