Dark

Check out our Level2View

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
58	526	27	710

EMR Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

EMR Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

EMR Jun 17, 2027 Exp. - Max Pain @ $150.00

Puts

Calls

EMR Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
220 C	2.80	+12.90%	2	3	08-04	EMR270617C00220000
210 C	7.20	+120.18%	45	125	08-05	EMR270617C00210000
200 C	4.84	+12.56%	124	122	07-29	EMR270617C00200000
195 C	9.68	+48.69%	4	24	08-06	EMR270617C00195000
190 C	11.02	+44.24%	4	105	08-06	EMR270617C00190000
185 C	4.63	-20.17%	3	41	07-15	EMR270617C00185000
180 C	15.10	+143.55%	8	23	08-05	EMR270617C00180000
175 C	15.95	+138.06%	1	60	08-05	EMR270617C00175000
170 C	13.00	+58.54%	1	3	07-28	EMR270617C00170000
165 C	17.19	0%	3	3	08-07	EMR270617C00165000
160 C	22.71	+24.57%	14	17	08-05	EMR270617C00160000
155 C	0	0%	0			EMR270617C00155000
150 C	25.10	+85.93%	2	11	08-06	EMR270617C00150000
145 C	27.80	+85.33%	2	5	08-06	EMR270617C00145000
140 C	16.47	0%	1	1	07-08	EMR270617C00140000
135 C	33.60	+74.09%	1	12	08-07	EMR270617C00135000
130 C	28.93	+10.63%	1	16	07-24	EMR270617C00130000
125 C	44.80	0%	1	1	08-05	EMR270617C00125000
120 C	37.30	+26.66%	2	1	07-30	EMR270617C00120000
115 C	48.72	-6.04%	1	2	08-07	EMR270617C00115000
110 C	36.70	+2.80%	1	1	07-09	EMR270617C00110000
105 C	0	0%	0			EMR270617C00105000
100 C	65.79	+15.60%	2	2	08-06	EMR270617C00100000
95 C	0	0%	0			EMR270617C00095000
90 C	65.15	0%	5	5	08-03	EMR270617C00090000
85 C	77.10	0%	1	1	08-05	EMR270617C00085000
80 C	0	0%	0			EMR270617C00080000
75 C	0	0%	0			EMR270617C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
220 P	0	0%	0			EMR270617P00220000
210 P	0	0%	0			EMR270617P00210000
200 P	0	0%	0			EMR270617P00200000
195 P	0	0%	0			EMR270617P00195000
190 P	0	0%	0			EMR270617P00190000
185 P	0	0%	0			EMR270617P00185000
180 P	0	0%	0			EMR270617P00180000
175 P	0	0%	0			EMR270617P00175000
170 P	0	0%	0			EMR270617P00170000
165 P	20.05	+8.61%	3	3	08-06	EMR270617P00165000
160 P	17.86	+14.34%	24	24	08-06	EMR270617P00160000
155 P	14.03	-25.65%	2	2	08-06	EMR270617P00155000
150 P	12.38	-24.47%	2	23	08-06	EMR270617P00150000
145 P	17.90	0%	1	1	07-17	EMR270617P00145000
140 P	9.07	-20.99%	46	47	08-05	EMR270617P00140000
135 P	8.08	-15.48%	10	14	08-07	EMR270617P00135000
130 P	10.20	-17.07%	120	120	07-29	EMR270617P00130000
125 P	5.07	-31.11%	4	105	08-06	EMR270617P00125000
120 P	8.40	+0.24%	1	42	07-13	EMR270617P00120000
115 P	6.25	-16.67%	1	64	07-17	EMR270617P00115000
110 P	3.90	-17.02%	8	22	07-31	EMR270617P00110000
105 P	3.10	-31.11%	5	251	07-31	EMR270617P00105000
100 P	3.40	0%	2	2	07-20	EMR270617P00100000
95 P	1.61	-30.00%	2	9	08-06	EMR270617P00095000
90 P	3.48	+83.16%	3	5	07-10	EMR270617P00090000
85 P	1.20	0%	3	3	06-22	EMR270617P00085000
80 P	0	0%	0			EMR270617P00080000
75 P	0	0%	0			EMR270617P00075000

Share