Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EMR
Emerson Electric Co.
stock NYSE

At Close
Jun 2, 2025 3:59:58 PM EDT
118.88USD-0.423%(-0.50)2,101,628
118.82Bid   118.88Ask   0.06Spread
Pre-market
May 29, 2025 9:05:30 AM EDT
120.60USD+1.022%(+1.22)0
After-hours
Jun 2, 2025 4:19:30 PM EDT
118.86USD-0.013%(-0.02)2,103
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6735,1341,1824,906


EMR Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

EMR Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

EMR Jan 16, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


EMR Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0EMR260116C00200000
195.00 C00%0EMR260116C00195000
190.00 C0.10-85.29%202203-07EMR260116C00190000
185.00 C0.700%101012-18EMR260116C00185000
180.00 C00%0EMR260116C00180000
175.00 C1.55+24.00%21401-31EMR260116C00175000
170.00 C1.08-41.62%1012402-05EMR260116C00170000
165.00 C0.70-6.67%571905-28EMR260116C00165000
160.00 C0.50+4.17%1119304-03EMR260116C00160000
155.00 C1.50+233.33%7856105-13EMR260116C00155000
150.00 C1.75+16.67%159505-12EMR260116C00150000
145.00 C2.70-9.09%343405-28EMR260116C00145000
140.00 C3.60+6.51%166405-29EMR260116C00140000
135.00 C5.50+34.15%1040105-27EMR260116C00135000
130.00 C6.72+4.02%240305-30EMR260116C00130000
125.00 C9.00+11.11%549505-29EMR260116C00125000
120.00 C12.39+15.26%649905-29EMR260116C00120000
115.00 C14.80+5.87%1339405-28EMR260116C00115000
110.00 C17.50+17.29%51,31805-29EMR260116C00110000
105.00 C22.00+91.30%1037605-13EMR260116C00105000
100.00 C24.10+42.52%219505-12EMR260116C00100000
97.50 C15.60+6.12%217004-30EMR260116C00097500
95.00 C25.50+109.02%102405-08EMR260116C00095000
92.50 C32.05+135.66%1205-15EMR260116C00092500
90.00 C22.67+13.35%17105-01EMR260116C00090000
87.50 C26.69-9.53%2610-25EMR260116C00087500
85.00 C21.65-52.99%83304-11EMR260116C00085000
82.50 C28.36-5.81%11308-29EMR260116C00082500
80.00 C26.00+4.00%13504-17EMR260116C00080000
77.50 C00%0EMR260116C00077500
75.00 C33.000%5508-19EMR260116C00075000
70.00 C45.10-27.14%11205-07EMR260116C00070000
65.00 C46.00-29.23%3605-07EMR260116C00065000
60.00 C50.030%4408-06EMR260116C00060000
55.00 C40.80-4.52%1101-29EMR260116C00055000
50.00 C62.00-0.85%1605-07EMR260116C00050000
45.00 C51.00-11.60%4204-04EMR260116C00045000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0EMR260116P00200000
195.00 P00%0EMR260116P00195000
190.00 P56.25-3.85%10011-26EMR260116P00190000
185.00 P56.500%5511-11EMR260116P00185000
180.00 P00%0EMR260116P00180000
175.00 P72.08+2.24%102508-16EMR260116P00175000
170.00 P51.00+31.27%101005-12EMR260116P00170000
165.00 P00%0EMR260116P00165000
160.00 P58.50+80.56%2404-14EMR260116P00160000
155.00 P00%0EMR260116P00155000
150.00 P28.200%101001-16EMR260116P00150000
145.00 P00%0EMR260116P00145000
140.00 P42.00+141.38%254004-08EMR260116P00140000
135.00 P24.40+58.44%211103-14EMR260116P00135000
130.00 P14.70-15.03%342905-28EMR260116P00130000
125.00 P11.90+7.21%7213105-16EMR260116P00125000
120.00 P10.700.00%6441705-23EMR260116P00120000
115.00 P8.00+12.68%3056205-20EMR260116P00115000
110.00 P6.20+10.71%1516205-20EMR260116P00110000
105.00 P4.90-45.07%275705-12EMR260116P00105000
100.00 P3.38-8.15%571605-29EMR260116P00100000
97.50 P8.50-20.56%137004-24EMR260116P00097500
95.00 P6.10-11.59%125805-01EMR260116P00095000
92.50 P2.05-61.32%149405-27EMR260116P00092500
90.00 P1.80-12.62%225405-13EMR260116P00090000
87.50 P7.00+0.29%112704-10EMR260116P00087500
85.00 P1.50+12.78%27605-19EMR260116P00085000
82.50 P4.50-18.18%1046704-16EMR260116P00082500
80.00 P1.00-80.00%27605-12EMR260116P00080000
77.50 P2.90-17.14%227604-25EMR260116P00077500
75.00 P1.00-65.52%14905-12EMR260116P00075000
70.00 P0.70-22.22%110105-12EMR260116P00070000
65.00 P0.42-16.00%1610005-21EMR260116P00065000
60.00 P1.50+900.00%81404-04EMR260116P00060000
55.00 P0.25-75.00%203005-07EMR260116P00055000
50.00 P1.00+150.00%81504-04EMR260116P00050000
45.00 P0.20+42.86%1203-04EMR260116P00045000


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 - 2025 ChartExchange LLC