Dark

Check out our Dark Pool Levels

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
823	9,810	313	5,002

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	0.58	-22.67%	6	7	08-12	EMR261218C00220000
210 C	0.15	-81.25%	15	9	09-23	EMR261218C00210000
200 C	0.42	-16.00%	15	218	09-21	EMR261218C00200000
195 C	0.41	-73.55%	15	188	09-21	EMR261218C00195000
190 C	1.40	-12.50%	44	93	08-27	EMR261218C00190000
185 C	1.50	-11.76%	1	136	09-24	EMR261218C00185000
180 C	2.10	-2.78%	7	823	09-24	EMR261218C00180000
175 C	2.95	+5.36%	3	639	09-23	EMR261218C00175000
170 C	4.00	+5.26%	1	3,763	09-24	EMR261218C00170000
165 C	5.70	+0.18%	104	1,751	09-24	EMR261218C00165000
160 C	7.60	+1.47%	3	2,180	09-24	EMR261218C00160000
155 C	9.47	+0.74%	1	261	09-24	EMR261218C00155000
150 C	12.08	+3.87%	3	212	09-23	EMR261218C00150000
145 C	11.20	-4.36%	34	120	09-17	EMR261218C00145000
140 C	15.31	-16.97%	3	164	09-16	EMR261218C00140000
135 C	19.50	-30.31%	11	17	09-01	EMR261218C00135000
130 C	28.35	+30.65%	1	17	08-04	EMR261218C00130000
125 C	39.55	+83.70%	5	5	08-11	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	55.00	+78.86%	15	1	08-12	EMR261218C00110000
105 C	58.14	+29.63%	4	6	08-13	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	13.40	-4.29%	2	8	08-14	EMR261218P00170000
165 P	17.40	+16.78%	2	82	09-11	EMR261218P00165000
160 P	13.40	-9.46%	10	223	09-21	EMR261218P00160000
155 P	8.50	-4.49%	1	105	09-24	EMR261218P00155000
150 P	6.00	-9.09%	31	463	09-24	EMR261218P00150000
145 P	4.50	-2.17%	1	236	09-24	EMR261218P00145000
140 P	3.30	-2.94%	1	127	09-24	EMR261218P00140000
135 P	2.50	+13.64%	1	342	09-24	EMR261218P00135000
130 P	1.75	-2.78%	1	162	09-24	EMR261218P00130000
125 P	1.05	-30.00%	18	512	09-23	EMR261218P00125000
120 P	0.65	-35.00%	2	96	09-24	EMR261218P00120000
115 P	0.79	+21.54%	1	737	09-01	EMR261218P00115000
110 P	0.70	+29.63%	1	27	08-11	EMR261218P00110000
105 P	0.45	-18.18%	36	93	09-11	EMR261218P00105000
100 P	0.30	-67.74%	7	2,044	09-11	EMR261218P00100000
95 P	0.95	+5.56%	2	33	08-27	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