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)1,956,234
0.00Bid   0.00Ask   0.00Spread
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7621205426


EMR Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

EMR Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

EMR Oct 2, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


EMR Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.500%1109-15EMR261002C00200000
195.00 C0.290%2209-15EMR261002C00195000
190.00 C00%0EMR261002C00190000
187.50 C00%0EMR261002C00187500
185.00 C00%0EMR261002C00185000
182.50 C00%0EMR261002C00182500
180.00 C00%0EMR261002C00180000
177.50 C00%0EMR261002C00177500
175.00 C0.800%2208-24EMR261002C00175000
172.50 C0.44-64.23%53009-22EMR261002C00172500
170.00 C0.05-66.67%11809-24EMR261002C00170000
167.50 C0.30-73.91%152409-22EMR261002C00167500
165.00 C0.25-95.57%101109-21EMR261002C00165000
162.50 C0.60-6.25%1509-24EMR261002C00162500
160.00 C0.75-39.52%22709-24EMR261002C00160000
157.50 C1.70-10.05%53209-24EMR261002C00157500
155.00 C2.53-8.99%41809-24EMR261002C00155000
152.50 C4.61+8.47%21,65509-23EMR261002C00152500
150.00 C5.00+42.86%4909-22EMR261002C00150000
149.00 C3.00-14.29%41709-17EMR261002C00149000
148.00 C3.30-60.24%4509-17EMR261002C00148000
147.00 C00%0EMR261002C00147000
146.00 C4.20-43.62%1209-17EMR261002C00146000
145.00 C11.39+99.82%1109-23EMR261002C00145000
144.00 C6.300%1109-14EMR261002C00144000
143.00 C00%0EMR261002C00143000
142.00 C00%0EMR261002C00142000
141.00 C00%0EMR261002C00141000
140.00 C00%0EMR261002C00140000
139.00 C00%0EMR261002C00139000
138.00 C00%0EMR261002C00138000
137.00 C00%0EMR261002C00137000
136.00 C00%0EMR261002C00136000
135.00 C00%0EMR261002C00135000
134.00 C00%0EMR261002C00134000
133.00 C00%0EMR261002C00133000
132.00 C00%0EMR261002C00132000
131.00 C00%0EMR261002C00131000
130.00 C00%0EMR261002C00130000
129.00 C00%0EMR261002C00129000
128.00 C00%0EMR261002C00128000
125.00 C00%0EMR261002C00125000
120.00 C00%0EMR261002C00120000
115.00 C00%0EMR261002C00115000
110.00 C00%0EMR261002C00110000
105.00 C00%0EMR261002C00105000
100.00 C00%0EMR261002C00100000
95.00 C00%0EMR261002C00095000
90.00 C69.630%301108-18EMR261002C00090000
85.00 C74.570%301108-18EMR261002C00085000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0EMR261002P00200000
195.00 P00%0EMR261002P00195000
190.00 P00%0EMR261002P00190000
187.50 P00%0EMR261002P00187500
185.00 P00%0EMR261002P00185000
182.50 P00%0EMR261002P00182500
180.00 P00%0EMR261002P00180000
177.50 P00%0EMR261002P00177500
175.00 P00%0EMR261002P00175000
172.50 P00%0EMR261002P00172500
170.00 P00%0EMR261002P00170000
167.50 P14.55+27.19%1109-08EMR261002P00167500
165.00 P10.800%1108-20EMR261002P00165000
162.50 P00%0EMR261002P00162500
160.00 P6.92+13.44%2308-20EMR261002P00160000
157.50 P10.33+91.30%4109-16EMR261002P00157500
155.00 P2.15-7.33%62709-24EMR261002P00155000
152.50 P1.40-44.00%121409-24EMR261002P00152500
150.00 P2.35+147.37%17209-24EMR261002P00150000
149.00 P4.32+35.00%37109-16EMR261002P00149000
148.00 P1.00+25.00%11409-24EMR261002P00148000
147.00 P0.60-76.00%22009-23EMR261002P00147000
146.00 P0.480%2109-23EMR261002P00146000
145.00 P0.350.00%11509-24EMR261002P00145000
144.00 P2.34-10.69%32309-16EMR261002P00144000
143.00 P2.300%13813809-10EMR261002P00143000
142.00 P2.150%3209-10EMR261002P00142000
141.00 P1.140%6609-08EMR261002P00141000
140.00 P0.15-87.39%5609-23EMR261002P00140000
139.00 P0.790%3309-08EMR261002P00139000
138.00 P0.700%5409-08EMR261002P00138000
137.00 P00%0EMR261002P00137000
136.00 P00%0EMR261002P00136000
135.00 P0.70-16.67%2309-14EMR261002P00135000
134.00 P00%0EMR261002P00134000
133.00 P00%0EMR261002P00133000
132.00 P00%0EMR261002P00132000
131.00 P00%0EMR261002P00131000
130.00 P00%0EMR261002P00130000
129.00 P00%0EMR261002P00129000
128.00 P00%0EMR261002P00128000
125.00 P00%0EMR261002P00125000
120.00 P00%0EMR261002P00120000
115.00 P00%0EMR261002P00115000
110.00 P00%0EMR261002P00110000
105.00 P00%0EMR261002P00105000
100.00 P1.400.00%1209-16EMR261002P00100000
95.00 P0.740.00%2409-16EMR261002P00095000
90.00 P00%0EMR261002P00090000
85.00 P00%0EMR261002P00085000


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