Dark

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,314	5,068	188	5,176

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0.85	+41.67%	1	30	08-06	EMR270115C00240000
230 C	0.60	-29.41%	4	23	08-07	EMR270115C00230000
220 C	0.68	-15.00%	16	34	07-28	EMR270115C00220000
210 C	1.16	-20.00%	16	19	07-28	EMR270115C00210000
200 C	2.44	-32.22%	3	221	08-07	EMR270115C00200000
195 C	3.70	-9.76%	1	64	08-06	EMR270115C00195000
190 C	2.60	+48.57%	33	168	07-24	EMR270115C00190000
185 C	4.60	-26.98%	3	71	08-07	EMR270115C00185000
180 C	5.80	-21.62%	1	350	08-07	EMR270115C00180000
175 C	7.20	+7.46%	8	491	08-07	EMR270115C00175000
170 C	8.90	+11.25%	14	249	08-07	EMR270115C00170000
165 C	11.00	+14.58%	5	2,936	08-07	EMR270115C00165000
160 C	12.10	-24.38%	12	412	08-06	EMR270115C00160000
155 C	16.20	-12.29%	2	537	08-06	EMR270115C00155000
150 C	17.38	+27.33%	4	1,369	08-04	EMR270115C00150000
145 C	22.00	-4.76%	2	315	08-06	EMR270115C00145000
140 C	23.67	+7.06%	6	229	08-06	EMR270115C00140000
135 C	29.20	-14.12%	4	172	08-06	EMR270115C00135000
130 C	32.85	-1.53%	1	88	08-07	EMR270115C00130000
125 C	37.40	+68.47%	2	64	08-06	EMR270115C00125000
120 C	32.60	+27.29%	11	40	07-24	EMR270115C00120000
115 C	46.55	+15.11%	2	45	08-06	EMR270115C00115000
110 C	50.68	+56.81%	2	86	08-06	EMR270115C00110000
105 C	55.35	+66.57%	2	87	08-06	EMR270115C00105000
100 C	40.31	-13.13%	4	134	07-13	EMR270115C00100000
95 C	52.50	+31.51%	1	80	06-23	EMR270115C00095000
90 C	63.75	+22.22%	5	16	08-03	EMR270115C00090000
85 C	56.81	-8.31%	2	18	06-08	EMR270115C00085000
80 C	52.82	-3.47%	12	18	03-24	EMR270115C00080000
75 C	69.75	+2.45%	5	12	07-17	EMR270115C00075000
70 C	63.65	-26.88%	2	3	03-13	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	24.85	0%	10	10	08-06	EMR270115P00180000
175 P	0	0%	0			EMR270115P00175000
170 P	16.30	0%	1	1	08-06	EMR270115P00170000
165 P	16.58	-31.77%	1	21	02-11	EMR270115P00165000
160 P	11.00	-67.47%	1	156	08-06	EMR270115P00160000
155 P	10.15	-8.56%	2	53	08-07	EMR270115P00155000
150 P	8.10	-10.99%	8	325	08-07	EMR270115P00150000
145 P	7.20	-31.43%	4	165	08-06	EMR270115P00145000
140 P	5.60	+24.44%	25	100	08-06	EMR270115P00140000
135 P	4.33	+35.31%	21	232	08-06	EMR270115P00135000
130 P	4.00	-27.27%	19	564	08-04	EMR270115P00130000
125 P	1.88	-14.55%	10	396	08-06	EMR270115P00125000
120 P	1.75	0.00%	42	270	08-06	EMR270115P00120000
115 P	1.40	-44.00%	11	65	08-06	EMR270115P00115000
110 P	2.60	+6.12%	15	551	07-22	EMR270115P00110000
105 P	3.60	+67.44%	1	184	07-22	EMR270115P00105000
100 P	1.01	-8.18%	4	991	07-27	EMR270115P00100000
95 P	0.65	-56.67%	100	175	07-28	EMR270115P00095000
90 P	0.46	-45.88%	1	684	08-03	EMR270115P00090000
85 P	0.60	-7.69%	1	84	06-12	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("zNhzZ9").onerror = function(){this.style.display='none';}; .dark-mode .VhvySH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VhvySH{ color: #333333; background-color: white; border: 2px solid #333333; }EMREmerson Electric Co.stock NYSE