Home Options EMRChain

EMR

Emerson Electric CompanyClose $132.86EOD only

Max Pain

$130.00

Next expiry May 22, 2026

Expected Move

±$3.45

2.6% from close

Price Gap

-2.86

Distance to max pain

IV Rank

Low premium

P/C OI

0.54

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects EMR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

EMR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
106.00	26.02	25.10	28.60	-11.20	1	0	229.6%	0.922	0.0065	-0.838	0.014	0.005
107.00	25.02	24.60	27.60	-11.23	1	0	136.7%	0.986	0.0027	-0.134	0.004	0.006
109.00	23.80	22.10	24.90	0.85	2	1	178.5%	0.941	0.0067	-0.526	0.012	0.006
110.00	20.72	21.10	24.60	-1.33	1	1	202.2%	0.909	0.0082	-0.822	0.016	0.005
111.00	26.12	20.10	22.90	0.00	0	0	166.2%	0.936	0.0076	-0.522	0.012	0.006
112.00	17.61	19.10	22.60	0.00	1	0	188.7%	0.902	0.0093	-0.812	0.017	0.005
113.00	19.99	18.90	20.80	0.89	21	4	149.5%	0.936	0.0085	-0.474	0.012	0.006
114.00	19.11	18.00	19.90	0.91	22	4	85.9%	0.993	0.0024	-0.056	0.002	0.006
115.00	18.10	16.70	19.50	2.92	14	1	97.9%	0.979	0.0053	-0.135	0.005	0.006
117.00	15.52	14.10	17.60	0.00	10	1	154.9%	0.879	0.0132	-0.780	0.020	0.005
118.00	20.20	13.10	15.80	0.00	10	0	119.5%	0.917	0.0130	-0.460	0.015	0.006
119.00	12.96	12.80	14.80	0.54	15	15	113.5%	0.913	0.0142	-0.456	0.016	0.006
120.00	12.00	11.70	14.40	0.48	15	15	70.5%	0.976	0.0081	-0.111	0.006	0.006
121.00	17.30	10.10	13.00	0.00	300	0	108.5%	0.886	0.0180	-0.526	0.019	0.006
122.00	11.36	9.90	12.50	0.85	6	6	70.3%	0.952	0.0143	-0.185	0.010	0.006
123.00	10.40	9.10	11.00	0.75	6	35	56.5%	0.969	0.0125	-0.111	0.007	0.007
124.00	8.66	8.20	10.00	0.00	29	29	54.9%	0.958	0.0167	-0.136	0.009	0.006
125.00	13.35	6.60	9.10	0.00	98	0	85.8%	0.840	0.0288	-0.525	0.024	0.006
126.00	12.35	5.60	8.10	0.00	98	0	79.1%	0.826	0.0330	-0.511	0.025	0.006
127.00	11.99	4.80	7.40	0.00	2	1	80.2%	0.786	0.0369	-0.585	0.029	0.005
128.00	2.72	4.30	6.30	0.00	1	12	70.4%	0.772	0.0436	-0.534	0.030	0.005
129.00	12.54	3.20	5.40	0.00	30	17	65.4%	0.738	0.0506	-0.534	0.032	0.005
130.00	3.26	2.85	4.00	0.66	5	24	48.2%	0.737	0.0688	-0.398	0.032	0.005
132.00	2.20	1.25	3.00	0.30	8	17	53.2%	0.576	0.0749	-0.521	0.039	0.004
133.00	0.82	0.75	2.50	0.00	10	52	53.4%	0.500	0.0759	-0.532	0.039	0.004
134.00	1.20	0.70	2.20	0.05	2	17	56.6%	0.430	0.0705	-0.553	0.039	0.003
135.00	1.10	0.20	0.95	0.15	3	12	37.6%	0.291	0.0926	-0.322	0.034	0.002
139.00	0.18	0.00	1.20	0.00	6	11	52.7%	0.129	0.0405	-0.275	0.021	0.001
140.00	1.47	0.00	1.35	0.00	4	3	60.4%	0.126	0.0349	-0.310	0.020	0.001
141.00	0.05	0.00	1.35	0.00	2	6	65.5%	0.116	0.0302	-0.315	0.019	0.001
142.00	0.05	0.00	1.20	0.00	1	3	67.8%	0.098	0.0258	-0.289	0.017	0.001
143.00	0.05	0.00	1.20	0.00	1	12	72.6%	0.090	0.0228	-0.292	0.016	0.001
145.00	1.40	0.00	1.80	0.00	1	19	92.8%	0.108	0.0204	-0.426	0.018	0.001
146.00	0.93	0.00	1.90	0.00	3	5	99.2%	0.107	0.0189	-0.450	0.018	0.001
147.00	4.00	0.00	1.15	0.00	11	15	89.4%	0.068	0.0149	-0.289	0.013	0.000
148.00	1.62	0.00	1.15	0.00	1	4	93.7%	0.064	0.0137	-0.291	0.012	0.000
149.00	0.05	0.00	2.15	0.00	1	2	117.4%	0.102	0.0154	-0.514	0.017	0.001
150.00	0.10	0.00	1.35	0.00	95	75	106.3%	0.067	0.0124	-0.340	0.013	0.000
152.50	1.40	0.00	0.95	0.00	2	3	106.6%	0.044	0.0089	-0.246	0.009	0.000
155.00	0.40	0.00	1.35	0.00	1	2	126.2%	0.055	0.0089	-0.344	0.011	0.000
157.50	0.50	0.00	1.55	0.00	1	168	140.4%	0.057	0.0083	-0.395	0.011	0.000
160.00	0.40	0.00	2.15	0.00	1	2	163.2%	0.070	0.0084	-0.539	0.013	0.000
162.50	0.60	0.00	0.95	0.00	0	1	141.8%	0.031	0.0050	-0.245	0.007	0.000
165.00	0.50	0.00	2.15	0.00	0	1	181.8%	0.062	0.0068	-0.545	0.012	0.000
170.00	0.30	0.00	2.15	0.00	0	1	199.4%	0.055	0.0057	-0.549	0.011	0.000
185.00	0.15	0.00	2.15	0.00	0	6	247.0%	0.043	0.0038	-0.554	0.009	0.000
190.00	0.12	0.00	2.15	0.00	2	8	261.4%	0.040	0.0034	-0.555	0.008	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.15	0.00	2.15	0.00	2	5	378.3%	-0.025	0.0016	-0.551	0.006	-0.000
85.00	0.15	0.00	2.15	0.00	8	10	340.5%	-0.029	0.0020	-0.550	0.006	-0.000
90.00	0.15	0.00	2.15	0.00	2	3	304.6%	-0.033	0.0024	-0.548	0.007	-0.000
95.00	1.25	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	1.35	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
105.00	1.50	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
110.00	1.85	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
117.00	0.05	0.00	2.15	0.00	3	8	131.0%	-0.087	0.0122	-0.506	0.016	-0.001
118.00	0.10	0.00	0.95	0.00	1	2	98.2%	-0.047	0.0102	-0.238	0.010	-0.000
119.00	0.23	0.00	1.00	0.00	4	5	94.2%	-0.053	0.0116	-0.249	0.011	-0.000
120.00	0.20	0.00	1.00	0.00	1	6	88.9%	-0.057	0.0130	-0.248	0.011	-0.000
121.00	0.16	0.00	0.85	0.02	2	4	79.9%	-0.053	0.0138	-0.212	0.011	-0.000
122.00	0.30	0.00	1.15	0.20	2	9	81.3%	-0.074	0.0174	-0.278	0.014	-0.001
123.00	0.28	0.00	0.35	0.00	1	4	55.5%	-0.028	0.0119	-0.088	0.006	-0.000
124.00	0.20	0.00	0.90	0.10	1	4	65.0%	-0.072	0.0214	-0.218	0.013	-0.001
125.00	0.56	0.00	1.35	0.00	4	5	68.0%	-0.107	0.0276	-0.307	0.018	-0.001
126.00	0.38	0.10	0.80	0.00	1	5	54.0%	-0.088	0.0301	-0.211	0.016	-0.001
127.00	0.50	0.00	1.45	-0.05	1	20	57.5%	-0.139	0.0391	-0.311	0.022	-0.001
128.00	0.29	0.00	0.75	-1.09	4	22	52.0%	-0.160	0.0476	-0.308	0.024	-0.001
129.00	1.15	0.10	1.55	0.00	1	6	65.6%	-0.262	0.0505	-0.522	0.032	-0.002
130.00	1.67	0.25	1.55	0.00	10	9	57.8%	-0.296	0.0608	-0.486	0.034	-0.002
131.00	2.15	0.45	1.90	0.00	10	11	57.2%	-0.360	0.0664	-0.520	0.037	-0.003
133.00	3.42	1.40	2.25	0.00	1	12	45.3%	-0.503	0.0895	-0.436	0.039	-0.004
134.00	2.90	1.70	3.20	0.00	1	4	53.7%	-0.575	0.0742	-0.508	0.039	-0.004
135.00	3.80	2.30	3.80	0.00	1	15	53.5%	-0.647	0.0706	-0.478	0.037	-0.005
136.00	1.95	2.75	4.40	0.00	2	2	52.0%	-0.720	0.0659	-0.418	0.033	-0.005
137.00	2.40	3.40	5.50	0.00	17	20	61.2%	-0.742	0.0537	-0.474	0.032	-0.006
138.00	5.60	4.30	6.20	0.00	1	1	60.1%	-0.795	0.0480	-0.406	0.028	-0.006
139.00	1.67	5.20	7.30	0.00	0	20	68.8%	-0.804	0.0408	-0.453	0.027	-0.006
140.00	7.21	6.50	8.00	2.83	51	52	66.1%	-0.851	0.0357	-0.363	0.023	-0.007
141.00	10.35	6.50	10.00	7.19	2	2	98.8%	-0.780	0.0304	-0.705	0.029	-0.006
142.00	11.35	7.50	11.00	7.70	2	2	104.7%	-0.793	0.0278	-0.723	0.028	-0.006
144.00	11.29	9.60	12.40	0.00	6	6	99.2%	-0.855	0.0234	-0.542	0.022	-0.007
145.00	5.60	11.10	13.90	0.00	0	1	71.1%	-0.949	0.0151	-0.168	0.010	-0.008
146.00	8.05	12.10	15.00	0.00	1	2	77.6%	-0.946	0.0143	-0.193	0.011	-0.008
147.00	17.55	12.50	15.90	0.00	1	1	55.9%	-0.992	0.0039	-0.012	0.002	-0.008
149.00	9.95	14.50	17.70	0.00	0	0	133.3%	-0.866	0.0164	-0.691	0.021	-0.007
150.00	10.46	16.10	19.00	0.00	0	0	93.6%	-0.957	0.0100	-0.194	0.009	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.