Dark

Check out our Dark Pool Levels

EMR
Emerson Electric Co.
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

158.19USD+1.313%(+2.05)1,940,615

138.68Bid 174.80Ask 36.12Spread

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

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,758	1,400	146	2,046

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	3.50	0.00%	2	13	09-15	EMR280121C00240000
230 C	4.60	+43.75%	1	2	07-23	EMR280121C00230000
220 C	6.00	-34.78%	1	16	09-01	EMR280121C00220000
210 C	11.70	+37.81%	26	102	08-14	EMR280121C00210000
200 C	10.00	+11.11%	1	74	09-04	EMR280121C00200000
195 C	10.60	+3.92%	36	36	09-01	EMR280121C00195000
190 C	11.80	-23.87%	28	66	09-01	EMR280121C00190000
185 C	13.80	+6.15%	5	16	09-22	EMR280121C00185000
180 C	14.07	-6.20%	1	695	09-14	EMR280121C00180000
175 C	20.90	0.00%	1	57	08-27	EMR280121C00175000
170 C	20.16	+6.95%	1	44	09-22	EMR280121C00170000
165 C	21.80	+2.35%	2	108	09-23	EMR280121C00165000
160 C	21.10	+9.90%	1	171	09-17	EMR280121C00160000
155 C	24.40	-18.94%	1	234	09-21	EMR280121C00155000
150 C	26.28	+9.05%	1	11,732	09-21	EMR280121C00150000
145 C	27.65	-21.23%	6	311	09-14	EMR280121C00145000
140 C	40.84	+23.76%	2	11	08-14	EMR280121C00140000
135 C	31.99	-5.66%	26	28	09-15	EMR280121C00135000
130 C	40.30	+10.50%	26	76	09-04	EMR280121C00130000
125 C	42.00	+62.48%	1	4	06-18	EMR280121C00125000
120 C	47.61	-4.40%	7	24	09-23	EMR280121C00120000
115 C	51.90	-9.34%	2	38	08-20	EMR280121C00115000
110 C	61.20	+47.83%	5	189	08-12	EMR280121C00110000
105 C	58.30	-0.34%	8	32	09-24	EMR280121C00105000
100 C	56.00	-6.67%	42	30	09-16	EMR280121C00100000
95 C	62.80	+3.37%	1	10	09-21	EMR280121C00095000
90 C	57.75	+2.03%	2	6	07-06	EMR280121C00090000
85 C	68.30	+1.49%	4	14	09-17	EMR280121C00085000
80 C	79.50	+0.38%	3	12	09-23	EMR280121C00080000
75 C	74.98	0%	2	2	01-14	EMR280121C00075000
70 C	95.34	+8.40%	2	4	08-11	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	64.00	0%	2	2	08-26	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	34.70	+9.81%	1	29	08-24	EMR280121P00180000
175 P	31.80	0%	1	1	08-24	EMR280121P00175000
170 P	27.70	0%	21	21	08-07	EMR280121P00170000
165 P	27.40	+10.48%	1	32	08-21	EMR280121P00165000
160 P	27.20	+10.12%	5	45	09-16	EMR280121P00160000
155 P	21.10	-4.52%	13	27	08-25	EMR280121P00155000
150 P	19.10	-9.48%	1	23	09-21	EMR280121P00150000
145 P	16.80	-3.45%	13	31	08-25	EMR280121P00145000
140 P	12.70	+10.05%	1	6	08-18	EMR280121P00140000
135 P	13.40	+35.49%	2	12	08-21	EMR280121P00135000
130 P	8.80	-15.38%	1	53	08-18	EMR280121P00130000
125 P	9.01	-15.79%	1	17	08-04	EMR280121P00125000
120 P	7.90	+12.86%	200	200	08-26	EMR280121P00120000
115 P	5.90	+14.56%	10	149	09-24	EMR280121P00115000
110 P	5.10	+15.91%	5	264	08-27	EMR280121P00110000
105 P	4.10	-14.58%	5	23	08-27	EMR280121P00105000
100 P	4.00	0.00%	1	176	09-11	EMR280121P00100000
95 P	2.15	-20.37%	14	124	08-11	EMR280121P00095000
90 P	3.30	+22.22%	1	621	09-15	EMR280121P00090000
85 P	2.20	-51.11%	5	37	08-03	EMR280121P00085000
80 P	1.39	-7.33%	2	239	09-22	EMR280121P00080000
75 P	0	0%	0			EMR280121P00075000
70 P	0	0%	0			EMR280121P00070000
65 P	0.72	-25.77%	2	44	09-23	EMR280121P00065000

Share