Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

EMR
Emerson Electric Co.
stock NYSE

At Close
Sep 25, 2026 3:59:57 PM EDT
158.19USD+1.313%(+2.05)1,940,615
138.68Bid   174.80Ask   36.12Spread
Pre-market
Sep 24, 2026 8:29:30 AM EDT
155.02USD-0.717%(-1.12)0
After-hours
Sep 25, 2026 4:10:30 PM EDT
158.23USD+0.025%(+0.04)459,523
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2643134164


EMR Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

EMR Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

EMR Sep 25, 2026 Exp. - Max Pain @ $149.00

Puts
Calls


EMR Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0EMR260925C00200000
195.00 C00%0EMR260925C00195000
190.00 C00%0EMR260925C00190000
187.50 C00%0EMR260925C00187500
185.00 C00%0EMR260925C00185000
182.50 C00%0EMR260925C00182500
180.00 C00%0EMR260925C00180000
177.50 C1.400%1108-13EMR260925C00177500
175.00 C1.28-30.81%1108-20EMR260925C00175000
172.50 C0.30-80.39%43017008-31EMR260925C00172500
170.00 C1.200.00%62008-24EMR260925C00170000
167.50 C1.13+189.74%1209-15EMR260925C00167500
165.00 C2.20+12.82%11008-27EMR260925C00165000
162.50 C0.06+20.00%14909-22EMR260925C00162500
160.00 C0.10-62.96%636009-24EMR260925C00160000
157.50 C0.51-21.54%15409-24EMR260925C00157500
155.00 C1.76+2.33%716809-24EMR260925C00155000
152.50 C2.93+83.13%33409-22EMR260925C00152500
150.00 C5.32-5.00%15409-24EMR260925C00150000
149.00 C5.39+101.87%11909-22EMR260925C00149000
148.00 C2.75-11.29%2309-16EMR260925C00148000
147.00 C3.05-74.58%1209-18EMR260925C00147000
146.00 C00%0EMR260925C00146000
145.00 C00%0EMR260925C00145000
144.00 C13.700%2108-20EMR260925C00144000
143.00 C00%0EMR260925C00143000
142.00 C00%0EMR260925C00142000
141.00 C00%0EMR260925C00141000
140.00 C14.40+54.84%5709-24EMR260925C00140000
139.00 C00%0EMR260925C00139000
138.00 C16.910%10509-23EMR260925C00138000
137.00 C18.14+1.34%3609-24EMR260925C00137000
136.00 C19.070%3309-24EMR260925C00136000
135.00 C00%0EMR260925C00135000
134.00 C21.440%1109-24EMR260925C00134000
133.00 C22.370%1109-24EMR260925C00133000
132.00 C00%0EMR260925C00132000
131.00 C00%0EMR260925C00131000
130.00 C00%0EMR260925C00130000
125.00 C00%0EMR260925C00125000
120.00 C00%0EMR260925C00120000
115.00 C00%0EMR260925C00115000
110.00 C00%0EMR260925C00110000
105.00 C00%0EMR260925C00105000
100.00 C63.600%4208-17EMR260925C00100000
95.00 C68.590%4208-17EMR260925C00095000
90.00 C00%0EMR260925C00090000
85.00 C67.57-1.21%2109-24EMR260925C00085000
80.00 C72.57-1.02%2109-24EMR260925C00080000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0EMR260925P00200000
195.00 P00%0EMR260925P00195000
190.00 P00%0EMR260925P00190000
187.50 P00%0EMR260925P00187500
185.00 P00%0EMR260925P00185000
182.50 P00%0EMR260925P00182500
180.00 P00%0EMR260925P00180000
177.50 P00%0EMR260925P00177500
175.00 P00%0EMR260925P00175000
172.50 P00%0EMR260925P00172500
170.00 P00%0EMR260925P00170000
167.50 P10.50-4.55%2208-21EMR260925P00167500
165.00 P00%0EMR260925P00165000
162.50 P4.960%1108-12EMR260925P00162500
160.00 P15.50+144.09%1109-16EMR260925P00160000
157.50 P13.10+29.06%11209-16EMR260925P00157500
155.00 P2.00-23.08%2709-24EMR260925P00155000
152.50 P0.40-69.23%101609-23EMR260925P00152500
150.00 P0.37-69.17%31509-22EMR260925P00150000
149.00 P1.09-76.81%4409-21EMR260925P00149000
148.00 P0.40+135.29%1609-24EMR260925P00148000
147.00 P0.07-86.27%2809-23EMR260925P00147000
146.00 P0.16-93.33%1209-22EMR260925P00146000
145.00 P0.15-46.43%172009-22EMR260925P00145000
144.00 P0.29-63.75%112209-21EMR260925P00144000
143.00 P0.15-89.66%3209-21EMR260925P00143000
142.00 P0.20-81.31%2409-21EMR260925P00142000
141.00 P0.300%1109-18EMR260925P00141000
140.00 P0.25-16.67%62209-18EMR260925P00140000
139.00 P00%0EMR260925P00139000
138.00 P00%0EMR260925P00138000
137.00 P00%0EMR260925P00137000
136.00 P00%0EMR260925P00136000
135.00 P0.150%202009-15EMR260925P00135000
134.00 P00%0EMR260925P00134000
133.00 P00%0EMR260925P00133000
132.00 P00%0EMR260925P00132000
131.00 P00%0EMR260925P00131000
130.00 P00%0EMR260925P00130000
125.00 P00%0EMR260925P00125000
120.00 P00%0EMR260925P00120000
115.00 P00%0EMR260925P00115000
110.00 P00%0EMR260925P00110000
105.00 P00%0EMR260925P00105000
100.00 P00%0EMR260925P00100000
95.00 P00%0EMR260925P00095000
90.00 P00%0EMR260925P00090000
85.00 P1.410%1109-18EMR260925P00085000
80.00 P0.740%2209-18EMR260925P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC