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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
282	930	0	1,034

EMR Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

EMR Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

EMR Mar 19, 2027 Exp. - Max Pain @ $140.00

Puts

Calls

EMR Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	0.85	-5.56%	1	5	07-10	EMR270319C00220000
210 C	1.25	-24.24%	1	4	07-09	EMR270319C00210000
200 C	3.30	+10.00%	1	15	08-03	EMR270319C00200000
195 C	2.05	-2.38%	1	7	07-15	EMR270319C00195000
190 C	6.30	+129.09%	1	10	08-04	EMR270319C00190000
185 C	6.90	+23.21%	56	138	08-07	EMR270319C00185000
180 C	8.30	-24.55%	456	467	08-07	EMR270319C00180000
175 C	9.34	-28.70%	14	71	08-06	EMR270319C00175000
170 C	10.87	+9.58%	5	74	08-04	EMR270319C00170000
165 C	16.65	+67.17%	2	60	08-05	EMR270319C00165000
160 C	15.80	0.00%	3	79	08-07	EMR270319C00160000
155 C	21.20	+50.35%	1	66	08-05	EMR270319C00155000
150 C	23.20	+140.41%	3	14	08-06	EMR270319C00150000
145 C	12.40	-24.85%	6	18	07-16	EMR270319C00145000
140 C	20.00	+5.21%	1	18	07-24	EMR270319C00140000
135 C	0	0%	0			EMR270319C00135000
130 C	34.40	+62.11%	1	18	08-07	EMR270319C00130000
125 C	29.53	+12.28%	1	4	07-24	EMR270319C00125000
120 C	38.50	+7.84%	2	12	06-18	EMR270319C00120000
115 C	28.10	-16.86%	1	8	07-08	EMR270319C00115000
110 C	42.94	+31.03%	1	6	07-30	EMR270319C00110000
105 C	43.42	-5.61%	1	7	04-23	EMR270319C00105000
100 C	45.30	+2.26%	2	100	05-08	EMR270319C00100000
95 C	48.05	0%	12	6	03-11	EMR270319C00095000
90 C	65.95	0%	5	5	08-04	EMR270319C00090000
85 C	0	0%	0			EMR270319C00085000
80 C	0	0%	0			EMR270319C00080000
75 C	0	0%	0			EMR270319C00075000
70 C	0	0%	0			EMR270319C00070000
65 C	0	0%	0			EMR270319C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			EMR270319P00220000
210 P	0	0%	0			EMR270319P00210000
200 P	0	0%	0			EMR270319P00200000
195 P	0	0%	0			EMR270319P00195000
190 P	0	0%	0			EMR270319P00190000
185 P	0	0%	0			EMR270319P00185000
180 P	0	0%	0			EMR270319P00180000
175 P	0	0%	0			EMR270319P00175000
170 P	0	0%	0			EMR270319P00170000
165 P	0	0%	0			EMR270319P00165000
160 P	0	0%	0			EMR270319P00160000
155 P	21.90	0%	2	2	05-07	EMR270319P00155000
150 P	13.95	-23.35%	40	36	08-03	EMR270319P00150000
145 P	11.13	-32.75%	1	89	08-03	EMR270319P00145000
140 P	12.03	-17.77%	58	90	06-15	EMR270319P00140000
135 P	12.70	-5.22%	3	52	07-02	EMR270319P00135000
130 P	4.50	-36.62%	1	327	08-07	EMR270319P00130000
125 P	10.48	0%	1	1	05-12	EMR270319P00125000
120 P	4.60	-42.36%	176	4	06-17	EMR270319P00120000
115 P	2.73	-32.92%	83	32	08-04	EMR270319P00115000
110 P	2.43	-19.00%	1	90	08-03	EMR270319P00110000
105 P	3.00	+1.69%	1	42	07-17	EMR270319P00105000
100 P	2.20	-8.33%	2	238	07-22	EMR270319P00100000
95 P	2.66	-15.82%	1	5	05-13	EMR270319P00095000
90 P	2.00	-35.48%	3	6	05-08	EMR270319P00090000
85 P	1.55	-18.85%	2	10	05-18	EMR270319P00085000
80 P	1.18	0%	9	9	03-03	EMR270319P00080000
75 P	0	0%	0			EMR270319P00075000
70 P	0	0%	0			EMR270319P00070000
65 P	0.30	0%	1	1	07-15	EMR270319P00065000

Share