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
Aug 10, 2026 3:59:56 PM EDT
158.75USD+0.310%(+0.49)3,553,576
151.51Bid   167.62Ask   16.11Spread
Pre-market
Aug 10, 2026 9:16:30 AM EDT
158.26USD0.000%(0.00)200
After-hours
Aug 10, 2026 4:04:30 PM EDT
158.71USD-0.025%(-0.04)934,375
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7341,311202,148


EMR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

EMR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

EMR Aug 21, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


EMR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210.00 C00%0EMR260821C00210000
200.00 C0.340%282806-22EMR260821C00200000
195.00 C00%0EMR260821C00195000
190.00 C0.300%35035006-22EMR260821C00190000
187.50 C00%0EMR260821C00187500
185.00 C0.700%2206-22EMR260821C00185000
182.50 C00%0EMR260821C00182500
180.00 C1.200%2206-22EMR260821C00180000
177.50 C00%0EMR260821C00177500
175.00 C0.50+13.64%1607-29EMR260821C00175000
172.50 C1.33+104.62%3607-31EMR260821C00172500
170.00 C1.50+35.14%134608-05EMR260821C00170000
167.50 C0.83+13.70%26326008-07EMR260821C00167500
165.00 C1.25+25.00%443808-07EMR260821C00165000
162.50 C1.45-3.33%45507-27EMR260821C00162500
160.00 C2.73+1.11%211808-07EMR260821C00160000
157.50 C7.00+28.91%141508-05EMR260821C00157500
155.00 C9.40+31.10%90562208-05EMR260821C00155000
152.50 C12.30+108.47%625108-05EMR260821C00152500
150.00 C9.50-28.84%858208-07EMR260821C00150000
149.00 C9.66-25.69%773008-07EMR260821C00149000
148.00 C10.60+73.77%1761808-07EMR260821C00148000
147.00 C11.68+91.48%1003608-07EMR260821C00147000
146.00 C13.00-17.72%1608-07EMR260821C00146000
145.00 C18.66+219.52%718608-05EMR260821C00145000
144.00 C8.18+2.25%41207-27EMR260821C00144000
143.00 C14.20+104.32%1408-06EMR260821C00143000
142.00 C6.00+25.00%2407-23EMR260821C00142000
141.00 C15.90+205.77%10710908-06EMR260821C00141000
140.00 C16.89-23.23%10761708-06EMR260821C00140000
139.00 C6.250%2107-21EMR260821C00139000
138.00 C20.69+9.07%17908-07EMR260821C00138000
137.00 C21.67+9.06%1308-07EMR260821C00137000
136.00 C22.60+8.19%1408-07EMR260821C00136000
135.00 C23.50+7.85%10810708-07EMR260821C00135000
134.00 C24.40+221.05%10711008-07EMR260821C00134000
133.00 C00%0EMR260821C00133000
132.00 C00%0EMR260821C00132000
131.00 C00%0EMR260821C00131000
130.00 C28.55+6.93%1045108-07EMR260821C00130000
129.00 C29.55+7.07%1044408-07EMR260821C00129000
128.00 C00%0EMR260821C00128000
127.00 C00%0EMR260821C00127000
125.00 C00%0EMR260821C00125000
120.00 C00%0EMR260821C00120000
115.00 C30.430%5506-23EMR260821C00115000
110.00 C00%0EMR260821C00110000
105.00 C00%0EMR260821C00105000
100.00 C47.50+6.67%21907-24EMR260821C00100000
95.00 C52.45+6.02%21907-24EMR260821C00095000
90.00 C00%0EMR260821C00090000
85.00 C00%0EMR260821C00085000
80.00 C00%0EMR260821C00080000
Puts
StrikePriceChangeVolOILastContract Name
210.00 P00%0EMR260821P00210000
200.00 P00%0EMR260821P00200000
195.00 P00%0EMR260821P00195000
190.00 P00%0EMR260821P00190000
187.50 P00%0EMR260821P00187500
185.00 P00%0EMR260821P00185000
182.50 P00%0EMR260821P00182500
180.00 P00%0EMR260821P00180000
177.50 P00%0EMR260821P00177500
175.00 P00%0EMR260821P00175000
172.50 P00%0EMR260821P00172500
170.00 P9.500%1108-05EMR260821P00170000
167.50 P6.280%3308-05EMR260821P00167500
165.00 P4.800%4408-05EMR260821P00165000
162.50 P5.38+29.02%11108-06EMR260821P00162500
160.00 P3.94+23.13%1108-06EMR260821P00160000
157.50 P2.95+58.60%1208-07EMR260821P00157500
155.00 P1.65-63.17%101108-05EMR260821P00155000
152.50 P1.10-65.63%12108-05EMR260821P00152500
150.00 P1.10+15.79%18508-07EMR260821P00150000
149.00 P2.44-57.19%5508-04EMR260821P00149000
148.00 P2.17-65.83%5508-04EMR260821P00148000
147.00 P5.800%494907-24EMR260821P00147000
146.00 P4.800%2207-27EMR260821P00146000
145.00 P0.50-70.24%1011108-05EMR260821P00145000
144.00 P0.95-78.41%81108-04EMR260821P00144000
143.00 P0.45-89.02%4808-06EMR260821P00143000
142.00 P0.30-92.50%5908-06EMR260821P00142000
141.00 P0.20-92.13%222308-05EMR260821P00141000
140.00 P0.18-74.29%410008-05EMR260821P00140000
139.00 P0.05-98.00%205308-05EMR260821P00139000
138.00 P2.60-49.02%3707-27EMR260821P00138000
137.00 P4.70-11.32%1207-22EMR260821P00137000
136.00 P2.17-49.53%3407-30EMR260821P00136000
135.00 P0.19-5.00%854708-07EMR260821P00135000
134.00 P3.60-10.00%1207-22EMR260821P00134000
133.00 P1.40-57.58%1307-29EMR260821P00133000
132.00 P1.90-35.59%1307-23EMR260821P00132000
131.00 P1.51+11.03%36807-30EMR260821P00131000
130.00 P0.10-75.00%510308-06EMR260821P00130000
129.00 P2.550%1107-21EMR260821P00129000
128.00 P2.300%1107-21EMR260821P00128000
127.00 P2.100%2207-21EMR260821P00127000
125.00 P1.03+128.89%117508-05EMR260821P00125000
120.00 P0.050.00%15608-06EMR260821P00120000
115.00 P0.20+33.33%459807-31EMR260821P00115000
110.00 P0.05-88.64%33808-05EMR260821P00110000
105.00 P0.05-68.75%14108-04EMR260821P00105000
100.00 P0.350%1106-23EMR260821P00100000
95.00 P0.300%1106-23EMR260821P00095000
90.00 P00%0EMR260821P00090000
85.00 P00%0EMR260821P00085000
80.00 P00%0EMR260821P00080000


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