Tour v492
EMN
EASTMAN CHEM CO
$73.35 -0.74%
$74.10 (+1.02%)🌙
as of 08/05 06:41 PM
(8/4 18:38) ◀
|
Wednesday, August 5, 2026 (6:41pm)
January 2026
|
▶ (8/6 18:36)
◀ 8/5 18:41 ▶

Option Volume

Detail
ℹ
Current (08/05) 395
Calls: 168 (43%)
Puts: 227 (57%)
Prior (08/04) 524
Calls: 248 (47%)
Puts: 276 (53%)
Current vs Prior -24.62%
Calls: -32.26% (Calls)
Puts: -17.75% (Puts)
Prior 7-Day Total 4,648
Calls: 2,783 (60%)
Puts: 1,865 (40%)
Prior 7-Day Average 664
Calls: 397 (60%)
Puts: 266 (40%)
Current vs Prior 7-Day Avg -40.51%
Calls: -57.74%
Puts: -14.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $103.3K
Calls: $57.2K (55%)
Puts: $46.1K (45%)
Prior (08/04) $170.6K
Calls: $90.6K (53%)
Puts: $79.9K (47%)
Current vs Prior -39.45%
Calls: -36.89%
Puts: -42.36%
Prior 7-Day Total $1.45M
Calls: $1.12M (77%)
Puts: $338.7K (23%)
Prior 7-Day Average $207.8K
Calls: $159.4K (77%)
Puts: $48.4K (23%)
Current vs Prior 7-Day Avg -50.30%
Calls: -64.12%
Puts: -4.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.35
Prior (08/04) 1.11
Current vs Prior +21.41%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +2.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 15,334
Calls: 12,621 (82%)
Puts: 2,713 (18%)
Prior (08/04) 12,786
Calls: 10,045 (79%)
Puts: 2,741 (21%)
Current vs Prior +19.93%
Prior 7-Day Total 103,273
Calls: 82,441 (80%)
Puts: 20,832 (20%)
Prior 7-Day Average 14,753
Calls: 11,777 (80%)
Puts: 2,976 (20%)
Current vs Prior 7-Day Avg +3.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.18% | 9.58%
Prior 6.13% | 9.72%
Current vs Prior +0.75% | -1.35%
Prior 7-Day Avg 7.97% | 11.26%
Current vs 7-Day Avg -22.51% | -14.89%
Prior 7-Day Eod 6.13% | 9.72%
Current vs 7-Day Eod +0.75% | -1.35%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.80% | 17.52%
Calls: 22.22% | 11.18%
Puts: 15.38% | 23.85%
Prior 18.80% | 17.52%
Calls: 22.22% | 11.18%
Puts: 15.38% | 23.85%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.13% | 18.68%
Calls: 19.96% | 13.19%
Puts: 20.29% | 24.16%
Current vs 7-Day Avg -6.59% | -6.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning. Call-heavy open interest (12,621 calls vs 2,713 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 5 found (avg delta 0.74, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 188.4010.00$9.2017.4%10.8666
$70.00Aug 213.705.00$4.3529.9%330.76641
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1811.6013.60$12.6015.9%10.89--
$75.00Aug 212.503.60$3.0536.1%10.6026
$75.00Sep 184.204.70$4.4511.2%50.5735

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 304, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.200.60$0.40100.0%340.142.9K
$70.00Aug 213.705.00$4.3529.9%330.76641
$80.00Sep 180.951.25$1.1027.3%320.235.7K
$75.00Aug 211.351.60$1.4816.9%230.401.1K
$75.00Sep 182.302.85$2.5821.3%30.43431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 181.652.25$1.9530.8%840.34261
$65.00Aug 210.150.35$0.2580.0%360.08678
$70.00Aug 210.451.00$0.7375.3%290.24232
$65.00Sep 180.551.00$0.7857.7%120.16445
$60.00Aug 210.050.20$0.13115.4%80.04202

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 8.2%, max 22.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1837.6%34.2%9.7%668.6K
$75.00Aug 21Sep 1836.0%34.8%3.2%261.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1842.6%34.8%22.5%481.1K
$75.00Aug 21Sep 1836.0%34.8%3.2%661
$70.00Aug 21Sep 1832.6%31.9%2.2%113493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 41.86, avg 10.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$95.00Aug 21$0.35$14.65$0.3541.86$80.35
$80.00$85.00Sep 18$0.72$4.28$0.725.94$80.72
$75.00$80.00Aug 21$1.08$3.92$1.083.63$76.08
$75.00$80.00Sep 18$1.48$3.52$1.482.38$76.48
$70.00$75.00Aug 21$2.87$2.13$2.870.74$72.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Aug 21$0.12$4.88$0.1240.67$64.88
$70.00$65.00Aug 21$0.48$4.52$0.489.42$69.52
$70.00$65.00Sep 18$1.17$3.83$1.173.27$68.83
$75.00$70.00Aug 21$2.32$2.68$2.321.16$72.68
$75.00$70.00Sep 18$2.50$2.50$2.501.00$72.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.41, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$75.00Sep 18$6.62$6.62$3.381.96$71.62
$70.00$75.00Aug 21$2.87$2.87$2.131.35$72.87
$75.00$80.00Sep 18$1.48$1.48$3.520.42$76.48
$75.00$80.00Aug 21$1.08$1.08$3.920.28$76.08
$80.00$85.00Sep 18$0.72$0.72$4.280.17$80.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$75.00Sep 18$8.15$8.15$1.854.41$76.85
$75.00$70.00Sep 18$2.50$2.50$2.501.00$72.50
$75.00$70.00Aug 21$2.32$2.32$2.680.87$72.68
$70.00$65.00Sep 18$1.17$1.17$3.830.31$68.83
$70.00$65.00Aug 21$0.48$0.48$4.520.11$69.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.99, cheapest $0.53)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$0.7037.6%34.2%
$75.00Aug 21Sep 18$1.1036.0%34.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.5342.6%34.8%
$70.00Aug 21Sep 18$1.2232.6%31.9%
$75.00Aug 21Sep 18$1.4036.0%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.18% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$1.48$3.05$4.53$70.47$79.536.18%
$70.00Aug 21$4.35$0.73$5.08$64.92$75.086.93%
$75.00Sep 18$2.58$4.45$7.03$67.97$82.039.58%
$65.00Sep 18$9.20$0.78$9.98$55.02$74.9813.61%
$85.00Sep 18$0.38$12.60$12.98$72.02$97.9817.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.89% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$65.00Aug 21$0.40$0.25$0.65$64.35$80.65
$80.00$70.00Aug 21$0.40$0.73$1.13$68.87$81.13
$85.00$65.00Sep 18$0.38$0.78$1.16$63.84$86.16
$75.00$65.00Aug 21$1.48$0.25$1.73$63.27$76.73
$80.00$65.00Sep 18$1.10$0.78$1.88$63.12$81.88
$75.00$70.00Aug 21$1.48$0.73$2.21$67.79$77.21
$85.00$70.00Sep 18$0.38$1.95$2.33$67.67$87.33
$80.00$70.00Sep 18$1.10$1.95$3.05$66.95$83.05
$75.00$65.00Sep 18$2.58$0.78$3.36$61.64$78.36
$75.00$70.00Sep 18$2.58$1.95$4.53$65.47$79.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.81, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Sep 18$3.22$1.781.81$71.78$83.22
60/6570/75Aug 21$2.99$2.011.49$62.01$72.99
65/7075/80Sep 18$2.65$2.351.13$67.35$77.65
65/7080/85Sep 18$1.89$3.110.61$68.11$81.89
65/7075/80Aug 21$1.56$3.440.45$68.44$76.56
60/6575/80Aug 21$1.20$3.800.32$63.80$76.20
70/7580/95Aug 21$2.67$12.330.22$72.33$82.67
65/7080/95Aug 21$0.83$14.170.06$69.17$80.83
60/6580/95Aug 21$0.47$14.530.03$64.53$80.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 12.89, cheapest $0.36)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Sep 18$0.76$4.245.58
$70.00$75.00$80.00Aug 21$1.79$3.211.79
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.36$4.6412.89
$65.00$70.00$75.00Sep 18$1.33$3.672.76
$65.00$70.00$75.00Aug 21$1.84$3.161.72

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 $-0.01, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$95.001:2Aug 21$0.30$14.70
$65.00$75.001:2Sep 18$4.04$5.96
$80.00$85.001:2Sep 18$0.34$4.66
$75.00$80.001:2Sep 18$0.38$4.62
$75.00$80.001:2Aug 21$0.68$4.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.01$4.99
$85.00$75.001:2Sep 18$3.70$6.30
$70.00$65.001:2Aug 21$0.23$4.77
$70.00$65.001:2Sep 18$0.39$4.61
$75.00$70.001:2Sep 18$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.14%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$2.300.432.2%3.14%5.39%3431
$75.00Aug 21$1.350.402.2%1.84%4.09%231.1K
$80.00Sep 18$0.950.239.1%1.30%10.36%325.7K
$80.00Aug 21$0.200.149.1%0.27%9.34%342.9K
$85.00Sep 18$0.150.1015.9%0.20%16.09%1256

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 168
Total Puts 227
Put/Call Ratio 1.35
Net Difference -59

Prior's Put/Call Breakdown

Total Calls 248
Total Puts 276
Put/Call Ratio 1.11
Net Difference -28

Prior 7-Day Put/Call Summary

Total Calls 2,783
Total Puts 1,865
Average Put/Call Ratio 1.32
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