AEM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 110.00 | 91.98 | 97.90 | 100.70 | 0.00 | 17 | 16 | 678.9% |
| 115.00 | 92.20 | 92.80 | 95.50 | 0.00 | 13 | 11 | 612.9% |
| 120.00 | 91.88 | 87.50 | 90.50 | 0.00 | 10 | 0 | 547.3% |
| 135.00 | 72.49 | 72.70 | 75.50 | 0.00 | 9 | 7 | 459.4% |
| 140.00 | 70.65 | 67.80 | 70.50 | 0.00 | 25 | 10 | 432.8% |
| 150.00 | 58.35 | 57.80 | 60.50 | 0.00 | 5 | 2 | 368.6% |
| 155.00 | 30.50 | 52.80 | 55.50 | 0.00 | 2 | 2 | 337.7% |
| 165.00 | 45.00 | 42.60 | 45.50 | 0.00 | 8 | 16 | 267.8% |
| 170.00 | 24.23 | 37.50 | 40.50 | 0.00 | 1 | 2 | 234.6% |
| 175.00 | 27.70 | 32.80 | 35.50 | 0.00 | 3 | 12 | 219.9% |
| 177.50 | 17.00 | 30.10 | 33.00 | 0.00 | 2 | 170 | 197.7% |
| 180.00 | 22.80 | 27.30 | 30.50 | 0.00 | 2 | 13 | 170.7% |
| 182.50 | 26.45 | 25.30 | 28.00 | 2.45 | 2 | 6 | 177.2% |
| 185.00 | 24.57 | 22.60 | 25.50 | -3.93 | 2 | 19 | 156.3% |
| 187.50 | 22.43 | 19.80 | 23.00 | -3.25 | 2 | 16 | 131.5% |
| 190.00 | 19.07 | 18.00 | 20.00 | -1.48 | 15 | 111 | 125.4% |
| 192.50 | 16.52 | 15.60 | 17.50 | -0.83 | 103 | 429 | 114.6% |
| 195.00 | 14.18 | 13.20 | 15.70 | -1.55 | 32 | 113 | 119.4% |
| 197.50 | 13.17 | 10.30 | 12.10 | -1.81 | 6 | 110 | 64.8% |
| 200.00 | 9.00 | 8.20 | 10.50 | -1.50 | 50 | 229 | 83.6% |
| 202.50 | 6.75 | 5.50 | 8.00 | -1.41 | 45 | 86 | 63.7% |
| 205.00 | 3.68 | 3.00 | 5.50 | -2.22 | 17 | 109 | 79.8% |
| 207.50 | 1.40 | 0.75 | 3.30 | -2.60 | 94 | 1,053 | 63.3% |
| 210.00 | 0.24 | 0.00 | 0.80 | -2.41 | 331 | 521 | 32.3% |
| 212.50 | 0.02 | 0.00 | 1.90 | -1.14 | 43 | 187 | 55.4% |
| 215.00 | 0.05 | 0.00 | 2.15 | -0.70 | 29 | 90 | 76.1% |
| 217.50 | 0.03 | 0.00 | 2.15 | -0.38 | 66 | 153 | 91.8% |
| 220.00 | 0.01 | 0.00 | 0.05 | -0.19 | 1 | 96 | 51.2% |
| 222.50 | 0.20 | 0.00 | 2.15 | 0.00 | 14 | 15 | 120.5% |
| 225.00 | 0.31 | 0.00 | 2.15 | 0.00 | 1 | 9 | 133.9% |
| 227.50 | 0.29 | 0.00 | 2.15 | 0.00 | 1 | 5 | 146.8% |
| 230.00 | 0.28 | 0.00 | 0.05 | 0.00 | 10 | 478 | 78.1% |
| 235.00 | 0.02 | 0.00 | 0.05 | 0.00 | 1 | 31 | 93.0% |
| 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | 5 | 22 | 107.0% |
| 245.00 | 0.15 | 0.00 | 0.65 | 0.00 | 1 | 29 | 174.8% |
| 250.00 | 1.06 | 0.00 | 2.15 | 0.98 | 1 | 39 | 247.0% |
| 255.00 | 0.26 | 0.00 | 2.15 | 0.00 | 2 | 26 | 266.6% |
| 260.00 | 0.53 | 0.00 | 2.15 | 0.00 | 1 | 26 | 285.5% |
| 265.00 | 0.25 | 0.00 | 2.15 | 0.00 | 2 | 27 | 303.7% |
| 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | 5 | 7 | 321.3% |
| 275.00 | 1.01 | 0.00 | 2.15 | 0.00 | 0 | 6 | 338.4% |
| 280.00 | 0.06 | 0.00 | 2.15 | 0.00 | 1 | 3 | 354.9% |
| 285.00 | 0.38 | 0.00 | 2.15 | 0.00 | 13 | 19 | 371.1% |
| 290.00 | 1.70 | 0.00 | 2.15 | 0.00 | 0 | 0 | 386.7% |
| 295.00 | 1.08 | 0.00 | 2.15 | -1.19 | 25 | 26 | 401.9% |
| 300.00 | 0.13 | 0.00 | 2.15 | 0.00 | 1 | 2 | 416.6% |
| 350.00 | 0.07 | 0.00 | 2.15 | 0.00 | 1 | 2 | 547.3% |
| 360.00 | 0.30 | 0.00 | 2.15 | 0.00 | 0 | 1 | 570.3% |
| 370.00 | 0.30 | 0.00 | 2.15 | 0.00 | 0 | 1 | 592.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 140.00 | 0.36 | 0.00 | 2.15 | 0.00 | 1 | 1 | 485.0% |
| 155.00 | 0.43 | 0.00 | 2.15 | 0.00 | 0 | 1 | 380.9% |
| 160.00 | 1.70 | 0.00 | 2.15 | 0.00 | 15 | 15 | 347.9% |
| 162.50 | 0.10 | 0.00 | 2.15 | 0.00 | 1 | 41 | 331.5% |
| 165.00 | 0.24 | 0.00 | 2.15 | 0.06 | 1 | 1,387 | 315.4% |
| 167.50 | 1.85 | 0.00 | 2.15 | 0.00 | 0 | 11 | 299.4% |
| 170.00 | 0.73 | 0.00 | 2.15 | 0.66 | 2 | 99 | 283.5% |
| 172.50 | 0.47 | 0.00 | 2.15 | 0.00 | 43 | 51 | 267.7% |
| 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | 45 | 49 | 252.0% |
| 177.50 | 0.38 | 0.00 | 2.15 | 0.00 | 3 | 180 | 236.3% |
| 180.00 | 0.16 | 0.00 | 2.15 | 0.00 | 23 | 213 | 220.7% |
| 182.50 | 0.05 | 0.00 | 2.15 | -0.23 | 3 | 22 | 205.1% |
| 185.00 | 0.08 | 0.00 | 2.15 | 0.00 | 1 | 84 | 189.5% |
| 187.50 | 0.05 | 0.00 | 1.50 | -0.05 | 3 | 67 | 157.0% |
| 190.00 | 0.13 | 0.00 | 2.15 | 0.04 | 1 | 126 | 158.1% |
| 192.50 | 0.52 | 0.00 | 2.15 | 0.00 | 33 | 24 | 142.3% |
| 195.00 | 1.10 | 0.00 | 2.15 | 0.91 | 1 | 43 | 126.2% |
| 197.50 | 1.50 | 0.00 | 2.15 | 0.00 | 62 | 47 | 109.8% |
| 200.00 | 0.02 | 0.00 | 2.15 | -0.13 | 8 | 259 | 93.0% |
| 202.50 | 0.30 | 0.00 | 1.00 | 0.00 | 14 | 22 | 56.1% |
| 205.00 | 0.10 | 0.00 | 2.15 | -0.48 | 2 | 22 | 56.7% |
| 207.50 | 0.12 | 0.00 | 0.50 | -0.43 | 9 | 25 | 21.4% |
| 210.00 | 1.02 | 0.05 | 2.50 | -1.38 | 149 | 155 | 38.2% |
| 212.50 | 3.80 | 2.00 | 5.20 | 1.55 | 59 | 1 | 63.3% |
| 215.00 | 6.50 | 4.60 | 7.50 | -6.08 | 7 | 23 | 75.0% |
| 220.00 | 8.80 | 9.50 | 12.70 | 0.00 | 1 | 4 | 112.3% |
| 222.50 | 43.45 | 12.00 | 15.20 | 0.00 | 1 | 0 | 126.6% |
| 225.00 | 18.90 | 14.80 | 17.90 | 0.00 | 1 | 0 | 147.7% |
| 227.50 | 30.02 | 17.00 | 20.50 | 0.00 | 0 | 0 | 164.8% |
| 230.00 | 46.27 | 19.50 | 22.70 | 0.00 | 2 | 2 | 166.2% |
| 235.00 | 24.70 | 24.50 | 27.70 | -22.08 | 25 | 27 | 190.4% |
| 240.00 | 51.80 | 29.50 | 32.70 | 0.00 | 6 | 0 | 213.3% |
| 245.00 | 61.25 | 34.50 | 38.00 | 0.00 | 1 | 0 | 249.4% |
| 250.00 | 37.05 | 39.50 | 42.70 | 0.00 | 0 | 0 | 256.0% |
| 255.00 | 26.11 | 44.50 | 48.00 | 0.00 | 0 | 0 | 291.6% |
| 265.00 | 56.00 | 54.50 | 57.90 | 0.00 | 1 | 0 | 325.2% |
| 275.00 | 93.00 | 64.50 | 67.70 | 0.00 | 0 | 0 | 349.2% |
| 280.00 | 95.30 | 69.50 | 72.70 | 0.00 | 1 | 0 | 366.0% |
Sign up free to access Options Chain Data
Explore AEM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.