EME 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 |
|---|---|---|---|---|---|---|---|
| 340.00 | 378.00 | 413.80 | 420.60 | 0.00 | 0 | 1 | 179.5% |
| 350.00 | 368.00 | 404.30 | 410.70 | 0.00 | 1 | 1 | 180.9% |
| 360.00 | 358.00 | 394.40 | 400.70 | 0.00 | 0 | 1 | 175.9% |
| 370.00 | 348.00 | 384.00 | 390.70 | 0.00 | 1 | 2 | 165.7% |
| 380.00 | 338.00 | 374.00 | 380.70 | 0.00 | 1 | 1 | 160.0% |
| 390.00 | 328.00 | 364.00 | 370.70 | 0.00 | 0 | 1 | 154.5% |
| 400.00 | 300.00 | 316.60 | 324.80 | 0.00 | 2 | 2 | 0.0% |
| 460.00 | 275.00 | 294.00 | 300.80 | 0.00 | 1 | 2 | 120.4% |
| 470.00 | 238.26 | 247.20 | 255.50 | 0.00 | 5 | 6 | 0.0% |
| 480.00 | 144.54 | 245.50 | 250.00 | 0.00 | 1 | 22 | 0.0% |
| 490.00 | 206.30 | 174.70 | 177.50 | 0.00 | 3 | 3 | 0.0% |
| 500.00 | 233.00 | 254.00 | 260.90 | 0.00 | 3 | 3 | 103.1% |
| 510.00 | 199.40 | 244.00 | 250.90 | 0.00 | 0 | 5 | 98.8% |
| 520.00 | 188.30 | 234.50 | 240.90 | 0.00 | 1 | 4 | 97.7% |
| 530.00 | 137.50 | 281.50 | 286.00 | 0.00 | 0 | 0 | 281.6% |
| 540.00 | 134.95 | 272.50 | 276.00 | 0.00 | 0 | 4 | 273.8% |
| 550.00 | 225.00 | 204.20 | 211.10 | 0.00 | 1 | 7 | 84.4% |
| 560.00 | 179.10 | 194.90 | 201.20 | 0.00 | 2 | 4 | 84.2% |
| 570.00 | 200.00 | 184.90 | 191.20 | 29.00 | 1 | 5 | 80.0% |
| 580.00 | 128.40 | 175.00 | 181.40 | 0.00 | 1 | 4 | 77.1% |
| 590.00 | 86.00 | 146.20 | 150.00 | 0.00 | 1 | 2 | 0.0% |
| 600.00 | 156.93 | 155.30 | 161.60 | 0.00 | 1 | 5 | 70.6% |
| 610.00 | 120.18 | 145.50 | 151.80 | 0.00 | 20 | 22 | 67.7% |
| 620.00 | 150.00 | 135.70 | 142.00 | -4.00 | 1 | 24 | 64.7% |
| 630.00 | 143.45 | 126.00 | 132.30 | 0.00 | 1 | 24 | 62.1% |
| 640.00 | 120.00 | 116.30 | 122.60 | 0.00 | 5 | 27 | 59.3% |
| 650.00 | 90.10 | 106.70 | 113.00 | 0.00 | 1 | 17 | 56.8% |
| 660.00 | 108.20 | 97.20 | 103.60 | 0.00 | 2 | 20 | 54.5% |
| 670.00 | 103.00 | 87.90 | 94.40 | 5.99 | 1 | 30 | 52.6% |
| 680.00 | 88.09 | 79.10 | 84.10 | 0.00 | 1 | 7 | 56.4% |
| 690.00 | 82.55 | 54.20 | 59.80 | 0.00 | 2 | 24 | 0.0% |
| 700.00 | 75.80 | 60.70 | 67.20 | 0.00 | 2 | 35 | 53.2% |
| 710.00 | 65.19 | 52.90 | 58.10 | 0.00 | 2 | 44 | 49.5% |
| 720.00 | 57.00 | 44.20 | 50.80 | 0.00 | 6 | 24 | 48.8% |
| 730.00 | 29.05 | 37.00 | 45.00 | 0.00 | 4 | 35 | 50.0% |
| 740.00 | 42.72 | 30.00 | 37.00 | 0.00 | 4 | 31 | 46.5% |
| 750.00 | 33.00 | 23.70 | 29.00 | 0.00 | 1 | 26 | 42.2% |
| 760.00 | 25.50 | 18.00 | 25.20 | 0.00 | 12 | 28 | 44.1% |
| 770.00 | 16.55 | 13.90 | 20.20 | -1.55 | 2 | 17 | 42.9% |
| 780.00 | 6.95 | 10.50 | 16.20 | 0.00 | 9 | 30 | 42.5% |
| 790.00 | 12.60 | 7.50 | 13.00 | 1.15 | 2 | 14 | 42.4% |
| 800.00 | 6.30 | 5.10 | 8.60 | -1.96 | 4 | 36 | 38.9% |
| 810.00 | 4.54 | 3.40 | 7.20 | -2.96 | 1 | 16 | 40.4% |
| 820.00 | 3.40 | 1.50 | 7.80 | -1.62 | 1 | 84 | 45.9% |
| 830.00 | 48.50 | 0.05 | 7.50 | 0.00 | 1 | 1 | 49.3% |
| 840.00 | 2.53 | 0.05 | 6.80 | 0.00 | 2 | 17 | 51.4% |
| 850.00 | 3.02 | 0.05 | 10.00 | 0.00 | 1 | 1 | 50.0% |
| 860.00 | 0.66 | 0.00 | 4.80 | 0.00 | 1 | 126 | 52.7% |
| 870.00 | 1.79 | 0.00 | 4.80 | 0.00 | 1 | 6 | 56.0% |
| 880.00 | 2.40 | 0.00 | 4.80 | 0.00 | 1 | 40 | 59.1% |
| 900.00 | 0.05 | 0.00 | 4.80 | 0.00 | 3 | 9 | 55.3% |
| 920.00 | 1.45 | 0.00 | 4.80 | 0.00 | 1 | 11 | 60.6% |
| 940.00 | 2.15 | 0.00 | 4.80 | 0.00 | 5 | 17 | 65.6% |
| 960.00 | 9.78 | 0.00 | 4.80 | 0.00 | 2 | 6 | 70.5% |
| 1000.00 | 1.52 | 0.00 | 4.80 | 0.00 | 1 | 3 | 79.8% |
| 1020.00 | 5.35 | 0.00 | 4.80 | 0.00 | 5 | 5 | 84.2% |
| 1040.00 | 6.40 | 0.00 | 2.95 | 0.00 | 1 | 2 | 81.3% |
| 1080.00 | 2.00 | 0.00 | 4.80 | 0.00 | 1 | 30 | 96.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | 5 | 2 | 195.3% |
| 380.00 | 1.65 | 0.00 | 4.80 | 0.00 | 0 | 12 | 182.5% |
| 390.00 | 0.55 | 0.00 | 4.80 | 0.00 | 5 | 0 | 176.4% |
| 400.00 | 2.15 | 0.00 | 4.00 | 0.00 | 0 | 4 | 165.1% |
| 410.00 | 2.76 | 0.00 | 1.80 | 0.00 | 0 | 2 | 140.8% |
| 420.00 | 1.83 | 0.00 | 4.80 | 0.00 | 18 | 6 | 158.9% |
| 440.00 | 9.10 | 0.00 | 0.00 | 0.00 | 0 | 2 | 50.0% |
| 450.00 | 1.40 | 0.00 | 3.00 | 0.00 | 1 | 4 | 131.4% |
| 460.00 | 3.00 | 0.00 | 3.70 | 0.00 | 0 | 5 | 131.0% |
| 470.00 | 0.80 | 0.00 | 4.80 | 0.00 | 1 | 19 | 132.1% |
| 480.00 | 3.75 | 0.00 | 3.60 | 0.00 | 1 | 8 | 120.6% |
| 490.00 | 1.00 | 0.00 | 4.80 | 0.00 | 2 | 5 | 122.1% |
| 500.00 | 1.54 | 0.00 | 4.80 | 0.00 | 1 | 14 | 117.2% |
| 510.00 | 0.04 | 0.00 | 4.80 | 0.00 | 1 | 6 | 112.4% |
| 520.00 | 4.70 | 0.05 | 4.80 | 0.00 | 2 | 37 | 107.9% |
| 530.00 | 4.03 | 0.00 | 3.00 | 0.00 | 1 | 2 | 94.5% |
| 540.00 | 1.16 | 0.00 | 3.20 | 0.00 | 1 | 6 | 91.3% |
| 550.00 | 3.20 | 0.00 | 4.80 | 0.00 | 10 | 17 | 94.0% |
| 560.00 | 0.75 | 0.00 | 4.80 | 0.00 | 1 | 25 | 89.6% |
| 570.00 | 1.10 | 0.00 | 4.80 | 0.00 | 1 | 28 | 85.2% |
| 580.00 | 0.55 | 0.00 | 4.80 | 0.00 | 1 | 8 | 80.8% |
| 590.00 | 2.26 | 0.00 | 4.80 | 0.00 | 1 | 17 | 76.5% |
| 600.00 | 2.01 | 0.00 | 3.50 | 0.00 | 1 | 21 | 67.8% |
| 610.00 | 3.00 | 0.00 | 4.80 | 0.00 | 3 | 13 | 68.1% |
| 620.00 | 4.80 | 0.00 | 3.00 | 0.00 | 1 | 212 | 58.0% |
| 630.00 | 1.60 | 0.10 | 3.10 | -1.45 | 1 | 38 | 54.8% |
| 640.00 | 2.02 | 1.00 | 3.10 | 0.00 | 1 | 32 | 53.7% |
| 650.00 | 4.45 | 1.40 | 5.10 | -2.11 | 1 | 40 | 55.5% |
| 660.00 | 2.50 | 0.15 | 6.90 | 0.00 | 11 | 37 | 52.3% |
| 670.00 | 3.25 | 0.75 | 7.10 | 0.00 | 1 | 41 | 59.5% |
| 680.00 | 4.80 | 3.10 | 5.00 | -0.50 | 1 | 27 | 48.5% |
| 690.00 | 19.04 | 2.15 | 8.50 | 0.00 | 1 | 20 | 53.1% |
| 700.00 | 5.94 | 1.70 | 10.20 | -6.06 | 1 | 79 | 51.7% |
| 710.00 | 11.30 | 5.50 | 11.60 | 0.00 | 1 | 21 | 49.1% |
| 720.00 | 9.60 | 6.70 | 12.00 | 0.00 | 2 | 77 | 44.0% |
| 730.00 | 12.00 | 10.10 | 13.90 | -1.90 | 1 | 16 | 41.4% |
| 740.00 | 14.90 | 11.10 | 19.80 | 0.00 | 5 | 20 | 44.9% |
| 750.00 | 18.20 | 16.90 | 23.00 | 0.00 | 1 | 16 | 42.7% |
| 760.00 | 21.20 | 21.20 | 27.70 | 0.00 | 10 | 17 | 42.1% |
| 770.00 | 26.80 | 25.30 | 32.90 | 0.00 | 1 | 12 | 41.3% |
| 780.00 | 57.75 | 32.60 | 38.40 | 0.00 | 1 | 2 | 39.9% |
| 790.00 | 65.75 | 38.80 | 45.00 | 0.00 | 1 | 2 | 39.3% |
| 800.00 | 58.79 | 45.70 | 52.80 | 0.00 | 1 | 4 | 40.0% |
| 810.00 | 48.00 | 54.30 | 61.00 | 0.00 | 2 | 4 | 40.6% |
| 820.00 | 59.80 | 61.80 | 69.00 | 0.00 | 1 | 1 | 39.9% |
| 840.00 | 142.80 | 126.70 | 135.80 | 0.00 | 1 | 1 | 128.7% |
| 860.00 | 144.00 | 100.40 | 109.00 | 0.00 | 1 | 0 | 54.3% |
| 880.00 | 174.00 | 119.90 | 128.00 | 0.00 | 4 | 0 | 57.4% |
| 900.00 | 275.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.0% |
| 940.00 | 233.10 | 217.10 | 225.10 | 0.00 | 1 | 0 | 153.7% |
| 960.00 | 277.50 | 237.10 | 245.10 | 0.00 | 0 | 0 | 161.0% |
| 980.00 | 239.00 | 265.60 | 274.70 | 0.00 | 1 | 0 | 185.1% |
| 1000.00 | 317.60 | 277.10 | 285.10 | 0.00 | 0 | 0 | 174.7% |
| 1020.00 | 279.00 | 305.60 | 314.70 | 0.00 | 0 | 0 | 198.7% |
| 1040.00 | 253.00 | 279.00 | 287.70 | 0.00 | 1 | 0 | 97.8% |
| 1050.00 | 262.50 | 289.00 | 298.00 | 0.00 | 1 | 0 | 101.5% |
| 1060.00 | 353.00 | 337.10 | 345.10 | 0.00 | 0 | 0 | 193.4% |
| 1080.00 | 373.00 | 357.10 | 365.10 | 0.00 | 0 | 0 | 199.2% |
| 1120.00 | 290.00 | 359.00 | 368.00 | 0.00 | 1 | 0 | 116.4% |
| 1150.00 | 503.50 | 339.00 | 343.90 | 0.00 | 0 | 0 | 0.0% |
| 1160.00 | 477.60 | 437.10 | 445.10 | 0.00 | 0 | 0 | 220.8% |
Sign up free to access Options Chain Data
Explore EME 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.