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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
477	1,199	109	1,971

EMR Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

EMR Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

EMR Jan 21, 2028 Exp. - Max Pain @ $120.00

Puts

Calls

EMR Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	5.12	+103.17%	1	13	08-04	EMR280121C00240000
230 C	4.60	+43.75%	1	2	07-23	EMR280121C00230000
220 C	3.31	-28.97%	2	16	07-20	EMR280121C00220000
210 C	8.49	+69.80%	5	76	06-18	EMR280121C00210000
200 C	14.00	+37.25%	7	17	08-05	EMR280121C00200000
195 C	10.20	-15.00%	1	1	06-23	EMR280121C00195000
190 C	17.54	+67.05%	5	21	08-05	EMR280121C00190000
185 C	7.43	-25.70%	2	7	05-18	EMR280121C00185000
180 C	15.60	-1.33%	1	691	07-29	EMR280121C00180000
175 C	19.90	+67.23%	2	57	08-06	EMR280121C00175000
170 C	24.53	+28.03%	3	45	08-05	EMR280121C00170000
165 C	23.40	-14.50%	6	86	08-07	EMR280121C00165000
160 C	23.00	+32.95%	5	167	08-03	EMR280121C00160000
155 C	24.90	+33.16%	1	18	08-04	EMR280121C00155000
150 C	31.53	-8.02%	2	24	08-07	EMR280121C00150000
145 C	34.22	+14.45%	1	29	08-07	EMR280121C00145000
140 C	33.00	+7.14%	1	9	07-28	EMR280121C00140000
135 C	35.50	+35.50%	1	36	07-28	EMR280121C00135000
130 C	47.00	+49.68%	36	48	08-05	EMR280121C00130000
125 C	42.00	+62.48%	1	4	06-18	EMR280121C00125000
120 C	52.00	+20.37%	33	26	08-05	EMR280121C00120000
115 C	34.26	-20.79%	1	3	05-20	EMR280121C00115000
110 C	41.40	-19.30%	2	184	07-22	EMR280121C00110000
105 C	43.60	-4.85%	1	39	05-15	EMR280121C00105000
100 C	51.00	+2.20%	1	17	06-11	EMR280121C00100000
95 C	47.65	-18.41%	3	13	03-12	EMR280121C00095000
90 C	57.75	+2.03%	2	6	07-06	EMR280121C00090000
85 C	52.32	-9.92%	12	16	03-24	EMR280121C00085000
80 C	0	0%	0			EMR280121C00080000
75 C	74.98	0%	2	2	01-14	EMR280121C00075000
70 C	87.95	+10.94%	1	2	02-11	EMR280121C00070000
65 C	66.12	0%	1	1	03-19	EMR280121C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			EMR280121P00240000
230 P	0	0%	0			EMR280121P00230000
220 P	0	0%	0			EMR280121P00220000
210 P	0	0%	0			EMR280121P00210000
200 P	51.20	0%	3	3	01-21	EMR280121P00200000
195 P	0	0%	0			EMR280121P00195000
190 P	36.90	0%	13	13	08-05	EMR280121P00190000
185 P	0	0%	0			EMR280121P00185000
180 P	0	0%	0			EMR280121P00180000
175 P	0	0%	0			EMR280121P00175000
170 P	27.70	0%	21	21	08-07	EMR280121P00170000
165 P	24.80	-24.39%	11	31	08-07	EMR280121P00165000
160 P	22.10	-43.33%	34	41	08-07	EMR280121P00160000
155 P	28.96	+15.38%	2	13	07-16	EMR280121P00155000
150 P	16.20	-16.92%	3	4	08-05	EMR280121P00150000
145 P	14.60	+0.69%	1	2	08-06	EMR280121P00145000
140 P	15.63	+4.90%	1	4	06-18	EMR280121P00140000
135 P	11.21	+2.84%	10	15	08-07	EMR280121P00135000
130 P	10.30	+10.75%	2	53	08-06	EMR280121P00130000
125 P	9.01	-15.79%	1	17	08-04	EMR280121P00125000
120 P	7.00	-34.58%	1	201	08-05	EMR280121P00120000
115 P	8.90	+18.67%	5	138	07-06	EMR280121P00115000
110 P	9.10	+18.18%	98	269	07-15	EMR280121P00110000
105 P	6.50	-19.75%	4	23	06-12	EMR280121P00105000
100 P	6.00	+15.38%	10	176	07-13	EMR280121P00100000
95 P	2.70	-25.00%	1	122	08-05	EMR280121P00095000
90 P	2.15	-56.12%	1	621	08-05	EMR280121P00090000
85 P	2.20	-51.11%	5	37	08-03	EMR280121P00085000
80 P	2.80	+12.00%	20	238	06-05	EMR280121P00080000
75 P	0	0%	0			EMR280121P00075000
70 P	0	0%	0			EMR280121P00070000
65 P	1.40	-30.35%	7	38	04-28	EMR280121P00065000

Share