Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,246	5,707	222	6,341

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.05	-87.50%	1	89	09-23	EMR270115C00240000
230 C	0.45	-10.00%	1	24	09-08	EMR270115C00230000
220 C	0.55	-19.12%	1	33	09-08	EMR270115C00220000
210 C	0.60	-40.00%	4	42	09-11	EMR270115C00210000
200 C	0.40	-46.67%	10	272	09-23	EMR270115C00200000
195 C	1.10	+10.00%	11	90	09-23	EMR270115C00195000
190 C	1.50	+42.86%	10	273	09-23	EMR270115C00190000
185 C	2.09	-7.11%	12	196	09-24	EMR270115C00185000
180 C	2.70	-12.90%	3	427	09-24	EMR270115C00180000
175 C	4.03	-1.71%	29	517	09-24	EMR270115C00175000
170 C	5.11	+4.29%	5	538	09-24	EMR270115C00170000
165 C	6.60	+0.61%	2	2,656	09-23	EMR270115C00165000
160 C	8.73	+28.38%	122	550	09-23	EMR270115C00160000
155 C	10.60	-1.67%	1	539	09-24	EMR270115C00155000
150 C	14.10	+6.58%	4	1,365	09-24	EMR270115C00150000
145 C	12.90	-24.12%	2	312	09-17	EMR270115C00145000
140 C	16.75	-23.86%	1	214	09-03	EMR270115C00140000
135 C	22.80	-5.35%	1	167	09-24	EMR270115C00135000
130 C	36.50	-1.40%	20	88	08-13	EMR270115C00130000
125 C	37.40	+68.47%	2	64	08-06	EMR270115C00125000
120 C	34.14	-23.25%	2	22	09-11	EMR270115C00120000
115 C	50.50	+1.00%	1	44	08-14	EMR270115C00115000
110 C	50.60	-8.33%	2	69	08-18	EMR270115C00110000
105 C	60.20	+8.76%	5	87	08-12	EMR270115C00105000
100 C	65.01	+61.28%	7	133	08-12	EMR270115C00100000
95 C	70.05	+33.43%	67	80	08-12	EMR270115C00095000
90 C	65.90	+3.37%	1	16	08-28	EMR270115C00090000
85 C	78.16	+37.58%	1	17	08-17	EMR270115C00085000
80 C	76.20	+0.53%	3	13	09-23	EMR270115C00080000
75 C	69.75	+2.45%	5	12	07-17	EMR270115C00075000
70 C	94.26	+48.09%	2	3	08-11	EMR270115C00070000
65 C	0	0%	0			EMR270115C00065000
60 C	72.83	-1.11%	2	1	03-13	EMR270115C00060000
55 C	0	0%	0			EMR270115C00055000
50 C	0	0%	0			EMR270115C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			EMR270115P00240000
230 P	0	0%	0			EMR270115P00230000
220 P	87.89	0%	10	0	11-26	EMR270115P00220000
210 P	0	0%	0			EMR270115P00210000
200 P	0	0%	0			EMR270115P00200000
195 P	0	0%	0			EMR270115P00195000
190 P	0	0%	0			EMR270115P00190000
185 P	0	0%	0			EMR270115P00185000
180 P	25.50	+2.62%	5	15	08-20	EMR270115P00180000
175 P	0	0%	0			EMR270115P00175000
170 P	16.30	0%	1	1	08-06	EMR270115P00170000
165 P	14.90	-14.86%	2	37	09-24	EMR270115P00165000
160 P	17.20	-4.44%	3	169	09-14	EMR270115P00160000
155 P	9.50	-3.06%	1	120	09-24	EMR270115P00155000
150 P	7.30	-31.78%	66	476	09-23	EMR270115P00150000
145 P	5.60	-0.88%	19	286	09-23	EMR270115P00145000
140 P	4.00	-20.00%	21	198	09-23	EMR270115P00140000
135 P	2.92	-40.41%	6	264	09-23	EMR270115P00135000
130 P	2.10	-25.53%	234	931	09-23	EMR270115P00130000
125 P	2.75	+5.77%	2	486	09-17	EMR270115P00125000
120 P	1.00	-4.76%	1	283	09-24	EMR270115P00120000
115 P	0.73	-2.67%	2	85	09-23	EMR270115P00115000
110 P	0.90	-5.26%	1	559	09-17	EMR270115P00110000
105 P	0.40	-42.86%	1	176	09-22	EMR270115P00105000
100 P	0.45	0.00%	1	1,191	09-17	EMR270115P00100000
95 P	0.30	+20.00%	1	175	09-17	EMR270115P00095000
90 P	0.25	+25.00%	1	689	09-04	EMR270115P00090000
85 P	0.11	-81.67%	1	85	08-26	EMR270115P00085000
80 P	0.40	-27.27%	1	195	06-12	EMR270115P00080000
75 P	0.35	-76.97%	1	3	06-08	EMR270115P00075000
70 P	1.25	-16.67%	2	25	03-12	EMR270115P00070000
65 P	0.25	-16.67%	27	41	07-07	EMR270115P00065000
60 P	0.12	-20.00%	2	22	07-31	EMR270115P00060000
55 P	0.10	-23.08%	4	35	08-03	EMR270115P00055000
50 P	0.08	-27.27%	2	16	08-03	EMR270115P00050000

document.getElementById("gmHklq").onerror = function(){this.style.display='none';}; .dark-mode .Ph44Z0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ph44Z0{ color: #333333; background-color: white; border: 2px solid #333333; }EMREmerson Electric Co.stock NYSE