EME · Option chain

EME Option Chain

Every listed EME strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$741.32

Call open interest

2,881

Put open interest

1,798

Put/call (volume)

1.18

111 contracts changed hands across these expirations — 51 calls against 60 puts. Puts outtraded calls 1.18 to one.

Sep 18, 202613 days

call OI 356 · put OI 620

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	178.00 / 186.10	—	2	560	—	0.00 / 8.60	—	7
—	158.00 / 166.20	—	—	580	—	0.00 / 8.60	—	8
—	148.10 / 156.40	—	—	590	—	0.00 / 8.70	—	1
—	138.10 / 147.00	—	2	600	—	0.00 / 8.70	—	6
—	128.20 / 136.40	—	1	610	—	0.00 / 8.80	—	—
—	118.40 / 126.50	—	1	620	—	0.00 / 8.90	—	7
—	108.50 / 116.70	—	—	630	—	0.00 / 9.10	—	8
—	98.80 / 107.00	—	—	640	—	0.00 / 4.00	—	1
—	89.10 / 96.20	—	—	650	—	0.00 / 7.30	—	3
—	79.60 / 85.20	—	—	660	1.50	0.05 / 4.50	19	35
—	70.20 / 76.00	—	2	670	—	0.00 / 6.40	—	29
—	61.00 / 66.80	—	—	680	—	2.10 / 3.50	—	2
—	52.00 / 57.90	—	52	690	5.46	1.90 / 7.70	3	47
—	44.00 / 50.00	—	1	700	7.01	3.10 / 9.20	3	101
—	36.00 / 42.10	—	—	710	—	4.60 / 11.90	—	6
—	29.00 / 35.80	—	2	720	11.55	8.70 / 14.00	1	18
—	23.00 / 29.50	—	4	730	—	12.90 / 18.30	—	12
—	17.70 / 22.70	—	7	740	—	17.70 / 22.10	—	8
18.00	13.30 / 18.30	1	32	750	24.00	22.50 / 28.60	1	105
—	8.00 / 14.10	—	5	760	—	28.00 / 34.10	—	28
—	5.00 / 12.10	—	7	770	36.45	35.50 / 40.90	1	23
—	2.00 / 9.70	—	16	780	—	41.50 / 48.90	—	10
—	0.65 / 6.00	—	13	790	—	50.00 / 56.90	—	74
3.22	1.45 / 6.10	4	45	800	—	59.50 / 65.10	—	62
—	0.05 / 6.20	—	10	810	—	68.50 / 74.20	—	4
—	0.00 / 9.90	—	9	820	—	76.30 / 83.70	—	12
—	0.00 / 7.30	—	11	830	—	87.80 / 93.30	—	—
1.05	0.00 / 2.80	23	37	840	—	95.20 / 103.20	—	2
—	0.00 / 7.10	—	17	850	—	107.60 / 113.10	—	1
—	0.00 / 9.20	—	6	860	—	115.00 / 123.10	—	—
—	0.00 / 0.90	—	9	870	—	125.00 / 133.10	—	—
—	0.00 / 9.00	—	33	880	—	135.00 / 143.10	—	—
—	0.00 / 4.40	—	2	890	—	145.00 / 153.10	—	—
—	0.00 / 4.50	—	22	900	—	155.00 / 163.10	—	—
—	0.00 / 8.90	—	1	910	—	165.00 / 173.10	—	—
—	0.00 / 8.90	—	7	920	—	175.00 / 183.10	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 610 · put OI 441

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	180.70 / 188.90	—	1	560	—	0.00 / 5.10	—	4
—	161.30 / 169.50	—	1	580	—	0.00 / 10.00	—	1
—	142.20 / 150.40	—	1	600	—	0.50 / 10.00	—	44
—	123.60 / 131.90	—	—	620	—	0.10 / 10.00	—	3
—	105.00 / 112.30	—	—	640	—	2.65 / 10.00	—	5
—	96.70 / 103.00	—	—	650	7.10	4.20 / 10.50	1	4
—	88.30 / 94.80	—	1	660	—	5.00 / 13.00	—	27
—	80.20 / 89.00	—	2	670	—	6.40 / 15.00	—	6
—	72.70 / 81.80	—	2	680	—	9.00 / 17.00	—	5
—	65.00 / 72.30	—	4	690	—	12.40 / 20.00	—	4
60.00	58.00 / 65.10	1	29	700	—	15.60 / 22.70	—	12
—	51.50 / 57.20	—	—	710	—	19.20 / 26.00	—	80
—	46.00 / 51.10	—	26	720	26.75	23.70 / 29.00	1	6
—	39.40 / 45.70	—	3	730	30.50	28.80 / 34.00	12	16
—	34.80 / 42.00	—	7	740	—	30.80 / 39.00	—	5
—	30.50 / 35.70	—	1	750	40.80	37.70 / 44.00	12	4
28.70	26.00 / 31.30	1	3	760	—	43.60 / 50.00	—	106
—	21.00 / 27.50	—	6	770	—	48.00 / 55.00	—	1
—	18.20 / 25.90	—	73	780	—	54.30 / 62.00	—	3
—	15.10 / 20.90	—	5	790	—	62.00 / 69.00	—	4
15.93	11.50 / 18.00	1	64	800	—	69.30 / 76.00	—	5
—	8.80 / 16.10	—	11	810	78.72	75.60 / 83.00	1	52
—	6.20 / 14.60	—	61	820	—	83.20 / 91.00	—	8
—	5.00 / 12.20	—	6	830	—	91.80 / 99.90	—	4
9.80	3.80 / 10.60	2	166	840	—	100.00 / 108.00	—	7
—	1.85 / 9.30	—	15	850	—	110.80 / 117.00	—	15
—	0.40 / 10.00	—	6	860	—	116.80 / 126.00	—	2
—	2.30 / 7.70	—	6	870	—	127.60 / 134.90	—	2
4.10	0.00 / 8.50	1	6	880	—	136.90 / 144.00	—	2
—	0.00 / 8.30	—	10	890	—	146.30 / 153.60	—	2
—	0.00 / 10.00	—	43	900	—	154.00 / 163.90	—	2
—	0.00 / 10.00	—	8	910	—	164.00 / 174.00	—	—
—	0.00 / 9.90	—	43	920	—	175.00 / 183.10	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,515 · put OI 338

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
194.78	193.50 / 199.30	1	1	560	—	5.60 / 12.70	—	8
—	184.80 / 191.70	—	27	570	—	6.20 / 14.00	—	7
—	174.60 / 183.80	—	403	580	—	7.00 / 15.90	—	23
—	166.80 / 176.00	—	105	590	—	8.50 / 17.00	—	3
—	158.80 / 167.00	—	156	600	—	12.40 / 19.00	—	16
—	151.10 / 159.00	—	2	610	—	12.30 / 21.00	—	—
—	143.40 / 150.20	—	96	620	—	15.40 / 22.40	—	10
—	135.70 / 143.00	—	2	630	21.57	18.00 / 24.90	1	15
—	128.30 / 135.00	—	5	640	—	20.70 / 27.80	—	36
—	121.20 / 127.80	—	4	650	26.97	23.90 / 30.00	1	10
—	114.20 / 121.40	—	402	660	—	26.50 / 33.00	—	21
—	107.60 / 116.00	—	1	670	—	29.10 / 37.00	—	3
—	101.10 / 109.00	—	2	680	—	32.80 / 40.00	—	3
—	94.60 / 102.90	—	1	690	—	36.50 / 44.00	—	21
—	88.60 / 97.00	—	21	700	—	39.50 / 48.00	—	18
—	82.80 / 91.00	—	8	710	—	44.70 / 52.00	—	12
—	77.40 / 85.40	—	12	720	—	49.10 / 56.00	—	8
—	71.90 / 80.00	—	4	730	—	53.80 / 61.00	—	4
—	66.80 / 75.00	—	73	740	—	58.50 / 66.00	—	33
—	62.10 / 70.40	—	13	750	—	62.50 / 71.00	—	19
—	56.80 / 65.90	—	5	760	—	68.60 / 76.00	—	4
—	53.00 / 61.40	—	5	770	—	73.30 / 82.00	—	2
—	48.80 / 57.20	—	4	780	—	80.00 / 88.00	—	3
—	44.80 / 53.20	—	6	790	—	86.10 / 94.00	—	1
—	40.90 / 49.40	—	39	800	—	92.30 / 100.00	—	25
—	37.40 / 46.00	—	21	810	—	98.00 / 107.00	—	2
—	34.00 / 42.90	—	16	820	—	104.70 / 113.00	—	2
—	28.00 / 37.00	—	16	840	—	118.80 / 127.00	—	20
—	23.20 / 31.90	—	22	860	—	133.50 / 142.00	—	2
—	18.60 / 26.80	—	21	880	—	149.10 / 157.20	—	2
—	14.40 / 21.60	—	17	900	—	165.00 / 173.60	—	5
—	10.50 / 20.00	—	5	920	—	183.00 / 190.70	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 322 · put OI 306

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	198.40 / 206.00	—	—	560	—	7.80 / 16.00	—	13
—	181.80 / 189.00	—	—	580	—	10.60 / 19.00	—	2
—	165.40 / 173.00	—	12	600	—	15.70 / 23.00	—	6
—	150.00 / 158.00	—	2	620	—	19.00 / 27.00	—	12
—	135.10 / 143.00	—	—	640	—	24.90 / 32.00	—	3
—	120.50 / 130.00	—	20	660	—	30.30 / 38.00	—	8
—	107.30 / 117.00	—	20	680	—	37.40 / 45.00	—	8
—	95.20 / 103.20	—	11	700	—	44.60 / 53.00	—	28
—	84.00 / 93.30	—	19	720	—	53.90 / 62.00	—	3
—	74.00 / 82.90	—	19	740	—	63.10 / 71.00	—	10
—	64.30 / 71.20	—	10	760	—	74.50 / 82.00	—	17
—	57.00 / 62.80	—	3	780	89.22	86.00 / 93.00	1	36
—	53.20 / 59.70	—	7	790	—	92.10 / 99.00	—	10
—	48.20 / 57.00	—	17	800	—	97.00 / 105.00	—	13
—	46.10 / 53.50	—	6	810	—	103.80 / 112.00	—	—
—	41.40 / 49.20	—	32	820	—	110.90 / 118.00	—	29
41.68	38.30 / 45.70	1	6	830	—	117.80 / 125.00	—	4
—	35.50 / 43.00	—	4	840	—	125.40 / 132.00	—	8
—	32.20 / 40.80	—	5	850	—	130.60 / 139.00	—	4
—	29.50 / 38.00	—	6	860	—	137.90 / 147.00	—	2
—	26.90 / 35.70	—	1	870	—	146.50 / 154.00	—	—
—	25.00 / 33.00	—	3	880	—	153.90 / 162.00	—	—
—	22.80 / 30.70	—	6	890	—	161.30 / 170.00	—	—
—	20.80 / 28.80	—	112	900	—	169.80 / 177.70	—	90
—	16.70 / 24.70	—	1	920	—	185.50 / 194.00	—	—
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 78 · put OI 93

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	216.00 / 223.00	—	—	560	—	19.70 / 26.00	—	1
—	145.10 / 152.00	—	—	660	—	49.50 / 55.00	—	20
—	133.50 / 139.70	—	—	680	60.00	57.30 / 62.00	1	13
—	127.50 / 134.00	—	14	690	—	61.60 / 66.00	—	15
—	123.20 / 129.90	—	—	700	—	64.90 / 71.00	—	6
—	116.60 / 124.00	—	—	710	—	70.50 / 75.20	—	1
115.50	111.40 / 118.90	6	1	720	—	75.10 / 80.00	—	—
110.65	107.50 / 113.10	4	3	730	—	80.10 / 84.10	—	—
—	102.20 / 108.90	—	14	740	84.44	85.00 / 90.00	1	—
—	92.90 / 99.70	—	—	760	—	95.40 / 100.10	—	1
93.13	88.20 / 94.00	1	6	770	—	100.80 / 106.00	—	—
—	79.90 / 87.00	—	6	790	—	111.40 / 118.00	—	1
—	76.10 / 82.00	—	2	800	—	118.30 / 124.00	—	—
75.87	72.10 / 78.00	3	3	810	—	122.40 / 130.00	—	—
71.88	68.40 / 73.90	1	1	820	—	130.70 / 136.00	—	—
—	65.30 / 71.00	—	3	830	—	135.70 / 143.00	—	—
—	61.10 / 67.00	—	7	840	—	141.70 / 149.00	—	—
—	57.50 / 64.00	—	5	850	—	148.70 / 156.00	—	—
—	55.20 / 61.00	—	1	860	—	155.40 / 163.00	—	—
—	52.40 / 58.00	—	—	870	—	163.00 / 170.00	—	5
—	48.30 / 56.00	—	4	880	—	169.90 / 177.00	—	—
—	47.30 / 53.00	—	—	890	—	177.40 / 184.00	—	20
—	44.40 / 50.00	—	8	900	—	184.90 / 192.00	—	10
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on EME

EME options score EME gamma walls EME max pain EME IV rank EME put/call ratio EME options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.