Detailed EME options chain for 2026-04-17 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for EME.
This page focuses on a single options expiration date for EME – 2026-04-17 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for EME into 2026-04-17.
This EME 2026-04-17 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on EME expiring on 2026-04-17. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| EME 260417C00860000 | 860.00 | 15 | 20.4 | 24 | 4 | 106 | 43.09% | |
| EME 260417C00700000 | 700.00 | 90 | 95.2 | 98.5 | 3 | 39 | 48.50% | YES |
| EME 260417C01080000 | 1080.00 | 11.7 | 0 | 3.6 | 29 | 29 | 47.74% | |
| EME 260417C00670000 | 670.00 | 82.7 | 117.4 | 120.5 | 1 | 28 | 50.60% | YES |
| EME 260417C00820000 | 820.00 | 22.62 | 33 | 36 | 2 | 27 | 43.88% | |
| EME 260417C00630000 | 630.00 | 110.1 | 149.2 | 152 | 1 | 27 | 51.41% | YES |
| EME 260417C00710000 | 710.00 | 72.73 | 88.4 | 92 | 1 | 24 | 48.17% | YES |
| EME 260417C00690000 | 690.00 | 82.55 | 102.8 | 106 | 2 | 24 | 49.52% | YES |
| EME 260417C00720000 | 720.00 | 56.68 | 82.2 | 85.4 | 2 | 23 | 47.56% | YES |
| EME 260417C00640000 | 640.00 | 106 | 140.9 | 144 | 1 | 23 | 50.84% | YES |
| EME 260417C00480000 | 480.00 | 144.54 | 245.5 | 250 | 1 | 22 | 0.00% | YES |
| EME 260417C00750000 | 750.00 | 56.7 | 64.4 | 67.5 | 1 | 22 | 46.13% | YES |
| EME 260417C00660000 | 660.00 | 90.5 | 125.5 | 128 | 1 | 22 | 51.10% | YES |
| EME 260417C00740000 | 740.00 | 46 | 70.5 | 73 | 5 | 21 | 46.43% | YES |
| EME 260417C00940000 | 940.00 | 0.8 | 6.3 | 9.9 | 1 | 18 | 42.27% | |
| EME 260417C00730000 | 730.00 | 50.9 | 75.7 | 79.5 | 1 | 17 | 47.33% | YES |
| EME 260417C00650000 | 650.00 | 135 | 132.9 | 135.5 | 1 | 17 | 51.40% | YES |
| EME 260417C00800000 | 800.00 | 41.6 | 40.1 | 43.5 | 7 | 13 | 44.35% | |
| EME 260417C00920000 | 920.00 | 5.8 | 0.35 | 4.8 | 2 | 11 | 31.98% | |
| EME 260417C00680000 | 680.00 | 93 | 110.1 | 112.9 | 1 | 9 | 49.83% | YES |
| EME 260417C00760000 | 760.00 | 56.06 | 59 | 62.1 | 2 | 8 | 45.71% | YES |
| EME 260417C00880000 | 880.00 | 9.53 | 15.6 | 19.3 | 6 | 7 | 42.71% | |
| EME 260417C00550000 | 550.00 | 135.5 | 124.7 | 127.5 | 1 | 7 | 0.00% | YES |
| EME 260417C00470000 | 470.00 | 238.26 | 296.5 | 301 | 5 | 6 | 71.09% | YES |
| EME 260417C00770000 | 770.00 | 35.55 | 53.8 | 57 | 1 | 6 | 45.32% | |
| EME 260417C00900000 | 900.00 | 6.35 | 0.45 | 4.6 | 3 | 6 | 28.89% | |
| EME 260417C00780000 | 780.00 | 21 | 48.8 | 52.5 | 2 | 5 | 45.19% | |
| EME 260417C00540000 | 540.00 | 134.95 | 229.4 | 233 | 0 | 4 | 59.89% | YES |
| EME 260417C00570000 | 570.00 | 103.4 | 162.8 | 166.7 | 1 | 4 | 0.00% | YES |
| EME 260417C00610000 | 610.00 | 127.5 | 166.3 | 169.5 | 1 | 4 | 53.32% | YES |
| EME 260417C00620000 | 620.00 | 109.77 | 157.3 | 161 | 1 | 4 | 52.31% | YES |
| EME 260417C00520000 | 520.00 | 191.78 | 248.3 | 252.5 | 2 | 3 | 63.05% | YES |
| EME 260417C00840000 | 840.00 | 4.65 | 14.5 | 18 | 1 | 3 | 33.59% | |
| EME 260417C00560000 | 560.00 | 150.6 | 210.8 | 214.5 | 1 | 3 | 57.85% | YES |
| EME 260417C00490000 | 490.00 | 206.3 | 174.7 | 177.5 | 3 | 3 | 0.00% | YES |
| EME 260417C00590000 | 590.00 | 86 | 146.2 | 150 | 1 | 2 | 0.00% | YES |
| EME 260417C00960000 | 960.00 | 22.8 | 0 | 4.1 | 1 | 2 | 35.80% | |
| EME 260417C00400000 | 400.00 | 300 | 365 | 369.2 | 2 | 2 | 83.01% | YES |
| EME 260417C00580000 | 580.00 | 108 | 192.6 | 196 | 1 | 2 | 55.71% | YES |
| EME 260417C01040000 | 1040.00 | 6.4 | 0 | 2.95 | 1 | 2 | 41.98% | |
| EME 260417C00600000 | 600.00 | 135 | 175 | 178 | 1 | 2 | 53.98% | YES |
| EME 260417C01000000 | 1000.00 | 1.8 | 1.5 | 5 | 1 | 2 | 42.35% | |
| EME 260417C00380000 | 380.00 | 275 | 385 | 389.5 | 1 | 1 | 89.66% | YES |
| EME 260417C00460000 | 460.00 | 204.8 | 306 | 310.2 | 1 | 1 | 71.34% | YES |
| EME 260417C00370000 | 370.00 | 379.4 | 242 | 246 | 1 | 1 | 0.00% | YES |
| EME 260417C00350000 | 350.00 | 350 | 414.5 | 418.7 | 2 | 1 | 94.76% | YES |
| EME 260417C00530000 | 530.00 | 137.5 | 238.8 | 242.5 | 0 | 0 | 61.14% | YES |
The table below lists all put options on EME expiring on 2026-04-17. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| EME 260417P00520000 | 520.00 | 4.7 | 0.55 | 4.1 | 2 | 37 | 51.38% | |
| EME 260417P00620000 | 620.00 | 14.4 | 9.3 | 12 | 1 | 28 | 48.55% | |
| EME 260417P00560000 | 560.00 | 4.7 | 2.85 | 6 | 1 | 23 | 53.08% | |
| EME 260417P00500000 | 500.00 | 3.86 | 0.05 | 4.9 | 2 | 23 | 56.47% | |
| EME 260417P00550000 | 550.00 | 8.95 | 2.4 | 5.4 | 12 | 21 | 50.13% | |
| EME 260417P00720000 | 720.00 | 118 | 48.6 | 52 | 14 | 21 | 55.13% | |
| EME 260417P00470000 | 470.00 | 1.53 | 0 | 3.1 | 1 | 20 | 58.47% | |
| EME 260417P00650000 | 650.00 | 17.59 | 14.8 | 16.7 | 4 | 20 | 46.46% | |
| EME 260417P00600000 | 600.00 | 9 | 6.7 | 9.5 | 10 | 20 | 49.89% | |
| EME 260417P00570000 | 570.00 | 13.62 | 3.8 | 6.9 | 3 | 17 | 52.59% | |
| EME 260417P00680000 | 680.00 | 31.48 | 21.1 | 24 | 1 | 16 | 45.51% | |
| EME 260417P00640000 | 640.00 | 14.3 | 12.6 | 15 | 2 | 16 | 47.17% | |
| EME 260417P00710000 | 710.00 | 97.9 | 0 | 0 | 7 | 15 | 3.13% | |
| EME 260417P00590000 | 590.00 | 18.36 | 5.1 | 8.5 | 1 | 14 | 50.70% | |
| EME 260417P00630000 | 630.00 | 21 | 10.9 | 13.5 | 1 | 12 | 47.95% | |
| EME 260417P00380000 | 380.00 | 1.65 | 0 | 4.8 | 0 | 12 | 86.76% | |
| EME 260417P00740000 | 740.00 | 60.3 | 40.8 | 44 | 1 | 9 | 42.78% | |
| EME 260417P00700000 | 700.00 | 39.72 | 26.8 | 29.2 | 2 | 8 | 44.16% | |
| EME 260417P00580000 | 580.00 | 7.9 | 4.7 | 7.5 | 5 | 8 | 51.34% | |
| EME 260417P00480000 | 480.00 | 3.75 | 0 | 3.2 | 1 | 8 | 56.56% | |
| EME 260417P00730000 | 730.00 | 55.2 | 36.5 | 40 | 1 | 8 | 43.21% | |
| EME 260417P00610000 | 610.00 | 11.4 | 8.1 | 10.5 | 1 | 7 | 48.94% | |
| EME 260417P00690000 | 690.00 | 29.19 | 23.8 | 26.5 | 2 | 7 | 44.83% | |
| EME 260417P00660000 | 660.00 | 19.3 | 16.5 | 19 | 6 | 7 | 46.23% | |
| EME 260417P00420000 | 420.00 | 1.83 | 0 | 3.6 | 18 | 6 | 72.01% | |
| EME 260417P00490000 | 490.00 | 3.27 | 0.05 | 3.3 | 2 | 5 | 54.79% | |
| EME 260417P00540000 | 540.00 | 8.52 | 1.3 | 4.8 | 2 | 5 | 54.93% | |
| EME 260417P00510000 | 510.00 | 12.8 | 1 | 5 | 5 | 5 | 56.29% | |
| EME 260417P00460000 | 460.00 | 3 | 0 | 2.95 | 0 | 5 | 60.25% | |
| EME 260417P00450000 | 450.00 | 1.4 | 0 | 3.1 | 1 | 4 | 63.05% | |
| EME 260417P00750000 | 750.00 | 59.1 | 45.1 | 48.2 | 2 | 4 | 42.31% | |
| EME 260417P00400000 | 400.00 | 2.15 | 0 | 4 | 0 | 4 | 78.58% | |
| EME 260417P00670000 | 670.00 | 37.2 | 18.7 | 21.3 | 1 | 3 | 45.78% | |
| EME 260417P00530000 | 530.00 | 4.03 | 1.45 | 5 | 1 | 2 | 52.54% | |
| EME 260417P00440000 | 440.00 | 9.1 | 0 | 0 | 0 | 2 | 25.00% | |
| EME 260417P00360000 | 360.00 | 0.3 | 0 | 4.8 | 5 | 2 | 92.74% | |
| EME 260417P00410000 | 410.00 | 2.76 | 0 | 2.75 | 0 | 2 | 71.44% | |
| EME 260417P00840000 | 840.00 | 142.8 | 97.3 | 100 | 1 | 1 | 39.14% | YES |
| EME 260417P00940000 | 940.00 | 233.1 | 177.3 | 181.8 | 1 | 1 | 36.93% | YES |
| EME 260417P00760000 | 760.00 | 66.7 | 49.8 | 53 | 0 | 1 | 42.08% | |
| EME 260417P00780000 | 780.00 | 134.2 | 174.7 | 179.1 | 1 | 1 | 128.72% | YES |
| EME 260417P00800000 | 800.00 | 94.1 | 193 | 197.3 | 1 | 1 | 133.07% | YES |
| EME 260417P00900000 | 900.00 | 275 | 0 | 0 | 0 | 0 | 0.00% | YES |
| EME 260417P01040000 | 1040.00 | 296.8 | 273.9 | 277.8 | 1 | 0 | 39.62% | YES |
| EME 260417P00860000 | 860.00 | 210 | 110.7 | 115 | 1 | 0 | 38.92% | YES |
| EME 260417P00880000 | 880.00 | 229.5 | 126.3 | 130.5 | 1 | 0 | 38.35% | YES |
| EME 260417P00390000 | 390.00 | 0.55 | 0 | 4.8 | 5 | 0 | 83.87% | |
| EME 260417P00960000 | 960.00 | 277.5 | 195.8 | 200 | 0 | 0 | 36.33% | YES |
| EME 260417P00980000 | 980.00 | 239 | 214.5 | 218.9 | 1 | 0 | 36.35% | YES |
| EME 260417P01000000 | 1000.00 | 317.6 | 234.3 | 238.5 | 0 | 0 | 37.57% | YES |
| EME 260417P00820000 | 820.00 | 172.5 | 83.4 | 86.4 | 1 | 0 | 39.72% | YES |
| EME 260417P01050000 | 1050.00 | 343 | 283.6 | 287.3 | 0 | 0 | 38.79% | YES |
| EME 260417P01060000 | 1060.00 | 353 | 293.5 | 297.8 | 0 | 0 | 41.56% | YES |
| EME 260417P01080000 | 1080.00 | 373 | 313.6 | 317.8 | 0 | 0 | 43.44% | YES |
| EME 260417P01120000 | 1120.00 | 413 | 353.5 | 357.8 | 0 | 0 | 47.05% | YES |
| EME 260417P01150000 | 1150.00 | 503.5 | 383.5 | 387.8 | 0 | 0 | 49.63% | YES |
| EME 260417P01160000 | 1160.00 | 477.6 | 393.5 | 397.8 | 0 | 0 | 50.47% | YES |
| EME 260417P01020000 | 1020.00 | 279 | 253.5 | 257.9 | 0 | 0 | 37.95% | YES |
This page displays the full EME options chain for contracts expiring on 2026-04-17. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-04-17. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in EME.
The ITM column highlights whether a contract is currently in-the-money for EME: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for EME between now and 2026-04-17. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-04-17 options chain gives a granular view for one maturity only. For a complete picture of positioning in EME, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The EME options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-04-17 approaches.
