Home Options EMRChain

EMR

Emerson Electric CompanyClose $139.05EOD only

Max Pain

$124.00

Next expiry Jul 10, 2026

Expected Move

±$5.17

3.7% from close

Price Gap

-15.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

EMR Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
85.00	55.35	52.60	54.80	-2.05	2	41	206.6%	0.969	0.0018	-0.208	0.013	0.015
90.00	50.35	47.60	50.30	-2.11	2	35	209.3%	0.950	0.0025	-0.305	0.020	0.016
95.00	46.45	42.60	44.90	0.00	2	7	171.5%	0.958	0.0027	-0.222	0.017	0.017
100.00	41.47	37.60	39.90	0.00	2	7	152.5%	0.953	0.0034	-0.218	0.019	0.018
105.00	39.05	32.60	35.30	0.00	0	6	148.0%	0.930	0.0047	-0.284	0.026	0.018
117.00	27.40	20.60	24.30	0.00	4	1	76.5%	0.955	0.0065	-0.113	0.018	0.021
118.00	26.43	19.60	23.20	0.00	4	1	71.4%	0.957	0.0066	-0.103	0.018	0.021
120.00	24.42	17.60	19.70	0.00	0	0	76.1%	0.928	0.0094	-0.157	0.026	0.021
121.00	17.50	16.60	19.40	-2.45	116	59	90.6%	0.880	0.0114	-0.261	0.038	0.020
122.00	16.50	15.60	18.40	-2.45	116	58	86.9%	0.876	0.0123	-0.257	0.039	0.020
123.00	15.87	14.60	16.90	-2.03	224	77	71.6%	0.902	0.0125	-0.183	0.033	0.021
124.00	14.90	13.60	16.40	-2.05	224	68	79.4%	0.865	0.0142	-0.249	0.042	0.020
125.00	18.50	12.60	15.40	0.00	8	8	75.7%	0.859	0.0153	-0.245	0.043	0.020
126.00	17.80	11.60	14.40	0.00	10	108	71.9%	0.853	0.0166	-0.240	0.044	0.020
127.00	11.60	10.70	12.50	-1.95	32	130	47.9%	0.921	0.0160	-0.111	0.028	0.022
128.00	10.70	9.80	11.60	-1.90	36	52	47.5%	0.904	0.0186	-0.125	0.033	0.022
129.00	9.84	8.70	11.20	-4.91	58	26	56.9%	0.842	0.0220	-0.201	0.046	0.020
130.00	8.89	7.80	9.80	-5.21	54	1	45.4%	0.868	0.0245	-0.147	0.041	0.021
131.00	8.18	7.60	8.70	-1.46	52	135	39.8%	0.869	0.0277	-0.130	0.041	0.022
132.00	7.33	6.80	7.90	-1.39	52	135	40.2%	0.836	0.0320	-0.150	0.048	0.021
133.00	8.90	5.30	7.00	0.70	1	13	38.3%	0.811	0.0367	-0.155	0.052	0.020
134.00	10.05	4.50	6.10	0.00	2	11	36.0%	0.783	0.0423	-0.157	0.057	0.020
135.00	9.15	4.00	6.40	0.00	2	2	50.1%	0.682	0.0370	-0.257	0.069	0.017
136.00	8.80	3.90	5.00	0.00	2	1	40.0%	0.671	0.0469	-0.209	0.070	0.017
137.00	3.60	3.20	3.90	-3.21	1	2	33.8%	0.640	0.0575	-0.184	0.072	0.016
140.00	1.91	1.85	2.25	-3.58	12	1	32.7%	0.456	0.0629	-0.186	0.076	0.012
141.00	1.10	1.50	3.40	-8.50	2	1	52.1%	0.442	0.0394	-0.290	0.076	0.011
145.00	2.05	0.00	0.95	0.00	3	12	36.3%	0.214	0.0417	-0.149	0.056	0.006
146.00	1.12	0.15	0.85	0.00	1	11	37.9%	0.188	0.0369	-0.143	0.052	0.005
147.00	0.25	0.15	1.40	-2.36	5	10	50.2%	0.226	0.0311	-0.211	0.058	0.006
148.00	0.70	0.05	0.60	0.00	5	3	39.2%	0.134	0.0286	-0.119	0.042	0.003
149.00	2.07	0.00	0.75	0.00	0	2	45.1%	0.144	0.0261	-0.143	0.044	0.004
150.00	0.20	0.00	0.55	-0.45	347	363	43.6%	0.113	0.0228	-0.116	0.037	0.003
152.50	0.10	0.00	0.35	-0.50	379	404	44.5%	0.073	0.0162	-0.086	0.027	0.002
155.00	0.78	0.00	0.30	0.00	2	6	48.5%	0.058	0.0124	-0.078	0.022	0.002
157.50	2.30	0.00	2.20	0.00	1	4	75.5%	0.129	0.0145	-0.220	0.040	0.003
160.00	1.03	0.00	2.15	0.00	2	96	81.2%	0.118	0.0127	-0.223	0.038	0.003
162.50	0.40	0.00	2.15	0.00	1	2	87.3%	0.111	0.0113	-0.229	0.036	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.35	0.00	2.15	0.00	0	1	161.4%	-0.056	0.0036	-0.249	0.022	-0.002
125.00	0.58	0.00	2.25	0.00	3	4	71.0%	-0.127	0.0152	-0.201	0.040	-0.004
131.00	0.45	0.00	0.65	-1.25	6	1	39.8%	-0.131	0.0277	-0.114	0.041	-0.004
132.00	1.35	0.00	1.45	0.00	2	3	50.4%	-0.214	0.0300	-0.198	0.056	-0.006
133.00	1.22	0.40	0.75	0.00	1	3	34.8%	-0.167	0.0374	-0.117	0.048	-0.005
134.00	2.97	0.60	2.90	0.00	1	1	62.4%	-0.315	0.0296	-0.299	0.068	-0.009
135.00	0.72	0.80	2.50	-0.58	56	2	52.1%	-0.324	0.0358	-0.252	0.069	-0.009
136.00	1.50	1.10	3.10	0.79	5	7	54.9%	-0.367	0.0356	-0.278	0.072	-0.010
137.00	1.99	1.35	3.40	0.94	1	11	53.3%	-0.402	0.0377	-0.277	0.074	-0.011
140.00	3.17	2.75	3.50	1.37	20	9	36.4%	-0.537	0.0566	-0.190	0.076	-0.015
141.00	2.45	3.20	4.20	-0.11	5	2	37.8%	-0.589	0.0534	-0.192	0.075	-0.016
142.00	1.27	3.80	5.40	0.00	6	7	45.1%	-0.615	0.0440	-0.226	0.074	-0.017
143.00	3.10	3.60	6.30	0.00	84	95	48.3%	-0.645	0.0400	-0.236	0.072	-0.018
144.00	1.59	5.10	7.10	0.00	0	4	49.9%	-0.677	0.0374	-0.234	0.069	-0.019
145.00	4.00	5.30	7.70	0.00	1	2	48.3%	-0.719	0.0362	-0.211	0.065	-0.021
146.00	1.84	6.10	8.80	0.00	1	1	53.4%	-0.729	0.0322	-0.230	0.064	-0.021
147.00	2.60	7.00	9.60	0.00	0	175	54.1%	-0.756	0.0301	-0.220	0.060	-0.022
148.00	10.44	8.00	10.60	0.00	0	1	57.5%	-0.768	0.0275	-0.227	0.059	-0.022
149.00	10.00	9.50	11.50	-1.17	1	1	59.3%	-0.785	0.0256	-0.224	0.056	-0.023

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.