Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
638	1,147	156	4,402

EMR Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

EMR Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EMR Dec 18, 2026 Exp. - Max Pain @ $150.00

Puts

Calls

EMR Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.35	0.00%	1	2	08-04	EMR261218C00240000
230 C	0.45	0%	1	1	08-03	EMR261218C00230000
220 C	0.75	-21.05%	1	2	08-04	EMR261218C00220000
210 C	0.92	0%	10	5	07-28	EMR261218C00210000
200 C	1.80	+63.64%	3	28	08-04	EMR261218C00200000
195 C	2.20	-26.67%	3	20	08-07	EMR261218C00195000
190 C	2.83	+13.20%	3	43	08-07	EMR261218C00190000
185 C	3.30	-32.38%	4	89	08-06	EMR261218C00185000
180 C	4.50	+4.65%	1	68	08-07	EMR261218C00180000
175 C	5.90	+8.46%	1	43	08-07	EMR261218C00175000
170 C	9.55	+43.39%	29	173	08-05	EMR261218C00170000
165 C	8.50	-26.72%	4	303	08-07	EMR261218C00165000
160 C	10.86	-24.11%	5	370	08-07	EMR261218C00160000
155 C	13.10	-25.01%	4	167	08-06	EMR261218C00155000
150 C	16.85	-15.54%	3	172	08-07	EMR261218C00150000
145 C	23.20	+58.36%	1	72	08-05	EMR261218C00145000
140 C	27.06	+55.07%	4	134	08-05	EMR261218C00140000
135 C	16.70	+31.50%	1	21	07-17	EMR261218C00135000
130 C	28.35	+30.65%	1	17	08-04	EMR261218C00130000
125 C	21.53	-13.88%	1	10	05-13	EMR261218C00125000
120 C	44.30	+24.96%	1	4	08-05	EMR261218C00120000
115 C	33.10	-5.43%	1	2	04-27	EMR261218C00115000
110 C	30.75	0%	15	15	11-12	EMR261218C00110000
105 C	44.85	+42.38%	4	10	07-30	EMR261218C00105000
100 C	44.28	-6.29%	8	12	04-15	EMR261218C00100000
95 C	54.55	0%	1	1	01-14	EMR261218C00095000
90 C	49.46	-28.29%	1	1	07-20	EMR261218C00090000
85 C	0	0%	0			EMR261218C00085000
80 C	0	0%	0			EMR261218C00080000
75 C	0	0%	0			EMR261218C00075000
70 C	0	0%	0			EMR261218C00070000
65 C	0	0%	0			EMR261218C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			EMR261218P00240000
230 P	0	0%	0			EMR261218P00230000
220 P	0	0%	0			EMR261218P00220000
210 P	0	0%	0			EMR261218P00210000
200 P	0	0%	0			EMR261218P00200000
195 P	0	0%	0			EMR261218P00195000
190 P	0	0%	0			EMR261218P00190000
185 P	0	0%	0			EMR261218P00185000
180 P	0	0%	0			EMR261218P00180000
175 P	0	0%	0			EMR261218P00175000
170 P	0	0%	0			EMR261218P00170000
165 P	14.60	+11.45%	3	79	08-07	EMR261218P00165000
160 P	11.60	+18.37%	74	77	08-07	EMR261218P00160000
155 P	9.20	-19.30%	24	69	08-07	EMR261218P00155000
150 P	7.30	-8.41%	130	290	08-07	EMR261218P00150000
145 P	6.30	+40.00%	13	218	08-06	EMR261218P00145000
140 P	4.76	+23.64%	12	83	08-06	EMR261218P00140000
135 P	2.60	-45.83%	1	121	08-05	EMR261218P00135000
130 P	1.72	-63.79%	29	148	08-05	EMR261218P00130000
125 P	1.95	+39.29%	496	511	08-06	EMR261218P00125000
120 P	1.15	+4.55%	1	44	08-06	EMR261218P00120000
115 P	3.90	+14.71%	3	735	07-13	EMR261218P00115000
110 P	1.66	-43.73%	3	26	07-24	EMR261218P00110000
105 P	0.55	-15.38%	1	57	08-05	EMR261218P00105000
100 P	0.80	0.00%	6	2,040	07-28	EMR261218P00100000
95 P	0.90	-25.00%	1	35	07-14	EMR261218P00095000
90 P	0.90	-10.00%	1	2	07-08	EMR261218P00090000
85 P	0.40	-33.33%	1	2	07-22	EMR261218P00085000
80 P	0.30	-45.45%	1	2	07-22	EMR261218P00080000
75 P	0.12	-52.00%	2	9	07-24	EMR261218P00075000
70 P	0.20	-55.56%	1	5	07-22	EMR261218P00070000
65 P	0.15	-62.50%	1	5	07-22	EMR261218P00065000

Share