Emerson Electric
EMR
159.22
-2.18
-1.35%
Emerson Electric
US · EMR
#267 by market cap
Listed 1970
159.22
-2.18
-1.35%
Live - 5344 symbols - heartbeat 496s ago
· 2026-10-08 08:18
Pre-market
155.07
-2.61%
After-hours
159.15
-0.04%
Overnight
159.22
0.00%
- Market cap
- 88.81B
- P/E (TTM)i
- 34.84
- P/Bi
- 4.36
- EPSi
- 4.04
- Div yieldi
- 1.38%
- 52W posi
- 85%
Reader sentiment
Are you bullish or bearish on EMR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
613 344
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.8 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 35.28% annualized vol near the money — a one-standard-deviation move to roughly $143.39–$175.05 by then.
Options-implied (~68% band), 29d
$143.39now $159.22$175.05
Analyst target range, ~12mo
$135.00avg $171.50$190.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $162.50 | Put | $3.20 | 241 | 11 | 37.05% |
| Sep 25 $155.00 | Call | $0.70 | 68 | 11 | 28.75% |
| Oct 2 $160.00 | Call | $0.84 | 63 | 1,183 | 70.89% |
| Sep 25 $150.00 | Call | $2.17 | 53 | 6 | 28.29% |
| Oct 16 $140.00 | Call | $19.80 | 51 | 47 | 27.84% |
| Oct 16 $141.00 | Call | $18.80 | 51 | 47 | 0.00% |
| Oct 16 $147.00 | Call | $12.85 | 33 | 29 | 35.28% |
| Oct 16 $148.00 | Call | $11.90 | 33 | 28 | 37.07% |
| Oct 16 $165.00 | Call | $1.05 | 30 | 518 | 29.08% |
| Oct 16 $150.00 | Call | $10.30 | 24 | 982 | 33.05% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.40 | 0 | 0 | $80.00 | $0.74 | 2 | 0 |
| $62.40 | 0 | 0 | $85.00 | $1.41 | 1 | 0 |
| $57.40 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $52.40 | 0 | 2 | $95.00 | $0.00 | 0 | 0 |
| $47.40 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $42.40 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $37.40 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $32.40 | 0 | 0 | $115.00 | $0.03 | 0 | 0 |
| $27.40 | 0 | 0 | $120.00 | $0.05 | 0 | 0 |
| $22.40 | 0 | 0 | $125.00 | $0.09 | 0 | 0 |
| $17.40 | 0 | 0 | $130.00 | $0.18 | 0 | 0 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $15.41 | 0 | 0 | $132.00 | $0.22 | 0 | 0 |
| $14.43 | 0 | 0 | $133.00 | $0.25 | 0 | 0 |
| $13.44 | 0 | 0 | $134.00 | $0.29 | 0 | 0 |
| $12.46 | 0 | 0 | $135.00 | $0.32 | 0 | 20 |
| $11.49 | 0 | 0 | $136.00 | $0.37 | 0 | 0 |
| $10.52 | 0 | 0 | $137.00 | $0.41 | 0 | 0 |
| $9.55 | 0 | 0 | $138.00 | $0.47 | 0 | 0 |
| $8.60 | 0 | 0 | $139.00 | $0.53 | 0 | 0 |
| $9.30 | 12 | 7 | $140.00 | $0.25 | 6 | 22 |
| $6.71 | 0 | 0 | $141.00 | $0.30 | 1 | 0 |
| $5.77 | 0 | 0 | $142.00 | $0.75 | 0 | 6 |
| $4.83 | 0 | 0 | $143.00 | $0.83 | 0 | 1 |
| $3.89 | 0 | 1 | $144.00 | $0.80 | 11 | 1 |
| $3.47 | 0 | 0 | $145.00 | $1.52 | 0 | 4 |
| $3.06 | 0 | 0 | $146.00 | $2.13 | 0 | 1 |
| $3.05 | 1 | 1 | $147.00 | $2.75 | 0 | 5 |
| $2.27 | 0 | 3 | $148.00 | $2.40 | 1 | 5 |
| $2.67 | 19 | 1 | $149.00 | $4.01 | 0 | 3 |
| $2.17 | 53 | 6 | $150.00 | $4.65 | 0 | 6 |
| $1.25 | 3 | 30 | $152.50 | $6.27 | 0 | 3 |
| $0.70 | 68 | 11 | $155.00 | $8.67 | 0 | 12 |
| $0.32 | 20 | 13 | $157.50 | $11.07 | 0 | 12 |
| $0.24 | 1 | 23 | $160.00 | $13.49 | 0 | 0 |
| $0.32 | 0 | 7 | $162.50 | $15.93 | 0 | 0 |
| $0.26 | 0 | 10 | $165.00 | $18.37 | 0 | 0 |
| $0.22 | 0 | 2 | $167.50 | $20.83 | 0 | 0 |
| $0.18 | 0 | 20 | $170.00 | $23.29 | 0 | 0 |
| $0.15 | 0 | 170 | $172.50 | $25.76 | 0 | 0 |
| $0.13 | 0 | 0 | $175.00 | $28.23 | 0 | 0 |
| $0.11 | 0 | 1 | $177.50 | $30.71 | 0 | 0 |
| $0.09 | 0 | 0 | $180.00 | $33.19 | 0 | 0 |
| $0.08 | 0 | 0 | $182.50 | $35.67 | 0 | 0 |
| $0.07 | 0 | 0 | $185.00 | $38.16 | 0 | 0 |
| $0.06 | 0 | 0 | $187.50 | $40.65 | 0 | 0 |
| $0.05 | 0 | 0 | $190.00 | $43.14 | 0 | 0 |
| $0.04 | 0 | 0 | $195.00 | $48.12 | 0 | 0 |
| $0.03 | 0 | 0 | $200.00 | $53.11 | 0 | 0 |
Oct 2, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.29 | 0 | 10 | $85.00 | $0.00 | 0 | 0 |
| $65.29 | 0 | 10 | $90.00 | $0.00 | 0 | 0 |
| $60.29 | 0 | 0 | $95.00 | $0.00 | 0 | 4 |
| $55.29 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $50.29 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $45.29 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $40.29 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $35.29 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $30.30 | 0 | 0 | $125.00 | $0.00 | 0 | 1 |
| $27.30 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $26.30 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $25.30 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $24.30 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $23.30 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $22.30 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $21.30 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $20.30 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $19.30 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $18.30 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $17.30 | 0 | 0 | $138.00 | $0.00 | 0 | 4 |
| $16.31 | 0 | 0 | $139.00 | $0.01 | 0 | 3 |
| $15.31 | 0 | 0 | $140.00 | $0.01 | 0 | 6 |
| $14.32 | 0 | 0 | $141.00 | $0.02 | 0 | 6 |
| $13.33 | 0 | 0 | $142.00 | $0.03 | 0 | 2 |
| $12.34 | 0 | 0 | $143.00 | $0.04 | 0 | 158 |
| $11.36 | 0 | 1 | $144.00 | $0.06 | 0 | 20 |
| $10.38 | 0 | 1 | $145.00 | $0.08 | 0 | 15 |
| $9.42 | 0 | 2 | $146.00 | $0.12 | 0 | 1 |
| $8.48 | 0 | 0 | $147.00 | $0.18 | 0 | 13 |
| $7.55 | 0 | 5 | $148.00 | $0.25 | 0 | 13 |
| $6.65 | 0 | 17 | $149.00 | $0.35 | 0 | 73 |
| $5.77 | 0 | 9 | $150.00 | $0.48 | 0 | 125 |
| $5.54 | 2 | 506 | $152.50 | $0.10 | 1 | 34 |
| $2.60 | 1 | 18 | $155.00 | $1.27 | 0 | 62 |
| $2.38 | 3 | 100 | $157.50 | $2.88 | 0 | 17 |
| $0.84 | 63 | 1,183 | $160.00 | $5.11 | 0 | 8 |
| $0.27 | 5 | 55 | $162.50 | $7.56 | 0 | 0 |
| $0.13 | 3 | 28 | $165.00 | $10.01 | 0 | 0 |
| $0.18 | 0 | 46 | $167.50 | $12.47 | 0 | 0 |
| $0.14 | 0 | 46 | $170.00 | $14.94 | 0 | 0 |
| $0.11 | 0 | 43 | $172.50 | $17.42 | 0 | 0 |
| $0.09 | 0 | 22 | $175.00 | $19.91 | 0 | 0 |
| $0.07 | 0 | 0 | $177.50 | $22.40 | 0 | 0 |
| $0.06 | 0 | 0 | $180.00 | $24.90 | 0 | 0 |
| $0.04 | 0 | 0 | $182.50 | $27.40 | 0 | 0 |
| $0.04 | 0 | 0 | $185.00 | $29.90 | 0 | 0 |
| $0.03 | 0 | 0 | $187.50 | $32.40 | 0 | 0 |
| $0.02 | 0 | 0 | $190.00 | $34.90 | 0 | 0 |
| $0.01 | 0 | 2 | $195.00 | $39.90 | 0 | 0 |
| $0.01 | 0 | 1 | $200.00 | $44.90 | 0 | 0 |
Oct 9, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.56 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $71.56 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $66.56 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $61.56 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $56.57 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $51.57 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $46.57 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $41.57 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $36.57 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $31.57 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $27.58 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $26.58 | 0 | 1 | $135.00 | $0.00 | 0 | 5 |
| $25.58 | 0 | 1 | $136.00 | $0.00 | 0 | 0 |
| $24.58 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $23.58 | 0 | 0 | $138.00 | $0.00 | 0 | 1 |
| $22.58 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $21.58 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $20.58 | 0 | 0 | $141.00 | $0.00 | 0 | 2 |
| $19.58 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $18.58 | 0 | 0 | $143.00 | $0.00 | 0 | 4 |
| $17.58 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $16.58 | 0 | 2 | $145.00 | $0.00 | 0 | 3 |
| $15.58 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $14.58 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $13.58 | 0 | 1 | $148.00 | $0.00 | 0 | 0 |
| $12.59 | 0 | 1 | $149.00 | $0.01 | 0 | 2 |
| $11.60 | 0 | 1 | $150.00 | $0.02 | 0 | 25 |
| $9.15 | 0 | 3 | $152.50 | $0.07 | 0 | 0 |
| $4.32 | 1 | 22 | $155.00 | $0.48 | 7 | 5 |
| $3.16 | 1 | 13 | $157.50 | $1.40 | 1 | 7 |
| $2.73 | 0 | 247 | $160.00 | $1.60 | 12 | 45 |
| $0.65 | 4 | 178 | $162.50 | $3.20 | 241 | 11 |
| $0.30 | 10 | 270 | $165.00 | $3.93 | 0 | 5 |
| $0.28 | 0 | 186 | $167.50 | $6.25 | 0 | 0 |
| $0.24 | 0 | 70 | $170.00 | $8.73 | 0 | 0 |
| $0.21 | 0 | 44 | $172.50 | $11.20 | 0 | 0 |
| $0.18 | 0 | 8 | $175.00 | $13.68 | 0 | 0 |
| $0.15 | 0 | 0 | $177.50 | $16.15 | 0 | 0 |
| $0.12 | 0 | 0 | $180.00 | $18.63 | 0 | 0 |
| $0.08 | 0 | 0 | $182.50 | $23.61 | 2 | 0 |
| $0.05 | 0 | 0 | $185.00 | $26.09 | 2 | 0 |
| $0.01 | 0 | 0 | $190.00 | $28.60 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $33.60 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $38.60 | 0 | 0 |
Oct 16, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.95 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $56.96 | 0 | 0 | $105.00 | $0.00 | 0 | 2 |
| $51.96 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $46.97 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $41.98 | 0 | 0 | $120.00 | $0.01 | 0 | 2 |
| $37.00 | 0 | 0 | $125.00 | $0.02 | 0 | 9 |
| $32.02 | 0 | 0 | $130.00 | $0.04 | 0 | 600 |
| $28.05 | 0 | 0 | $134.00 | $0.07 | 0 | 2 |
| $27.06 | 0 | 2 | $135.00 | $0.08 | 0 | 80 |
| $26.07 | 0 | 1 | $136.00 | $0.08 | 0 | 0 |
| $25.08 | 0 | 2 | $137.00 | $0.09 | 0 | 1 |
| $24.09 | 0 | 2 | $138.00 | $0.10 | 0 | 0 |
| $23.10 | 0 | 0 | $139.00 | $0.11 | 0 | 0 |
| $19.80 | 51 | 47 | $140.00 | $0.13 | 0 | 678 |
| $18.80 | 51 | 47 | $141.00 | $0.14 | 0 | 1 |
| $17.95 | 2 | 0 | $142.00 | $0.16 | 0 | 0 |
| $16.95 | 2 | 1 | $143.00 | $0.17 | 0 | 0 |
| $18.18 | 0 | 1 | $144.00 | $0.19 | 0 | 0 |
| $14.85 | 3 | 176 | $145.00 | $0.21 | 0 | 214 |
| $13.90 | 3 | 3 | $146.00 | $0.23 | 0 | 0 |
| $12.85 | 33 | 29 | $147.00 | $0.26 | 0 | 0 |
| $11.90 | 33 | 28 | $148.00 | $0.28 | 0 | 0 |
| $11.25 | 14 | 15 | $149.00 | $0.31 | 0 | 46 |
| $10.30 | 24 | 982 | $150.00 | $0.41 | 2 | 205 |
| $10.13 | 0 | 1 | $152.50 | $0.88 | 6 | 30 |
| $5.97 | 1 | 87 | $155.00 | $1.10 | 15 | 62 |
| $5.93 | 0 | 25 | $157.50 | $1.43 | 0 | 15 |
| $2.53 | 1 | 631 | $160.00 | $2.88 | 2 | 3 |
| $1.58 | 1 | 211 | $162.50 | $4.35 | 7 | 6 |
| $1.05 | 30 | 518 | $165.00 | $5.00 | 0 | 6 |
| $0.55 | 3 | 1,377 | $167.50 | $6.69 | 0 | 0 |
| $0.60 | 0 | 1,006 | $170.00 | $11.36 | 6 | 0 |
| $0.50 | 0 | 22 | $172.50 | $11.24 | 0 | 0 |
| $0.40 | 0 | 159 | $175.00 | $13.67 | 0 | 0 |
| $0.29 | 0 | 13 | $177.50 | $16.12 | 0 | 0 |
| $0.19 | 0 | 91 | $180.00 | $18.60 | 0 | 0 |
| $0.12 | 0 | 0 | $182.50 | $21.10 | 0 | 0 |
| $0.07 | 0 | 90 | $185.00 | $23.60 | 0 | 0 |
| $0.03 | 0 | 8 | $190.00 | $28.60 | 0 | 0 |
| $0.01 | 0 | 0 | $195.00 | $33.60 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $38.60 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $48.60 | 0 | 0 |
| $1.40 | 1 | 0 | $220.00 | $58.60 | 0 | 0 |
| $0.74 | 2 | 0 | $230.00 | $68.60 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.33 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $72.34 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $67.35 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $62.36 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $57.37 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $52.38 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $47.39 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $42.40 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $37.41 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $32.42 | 0 | 0 | $130.00 | $0.00 | 0 | 4 |
| $28.43 | 0 | 0 | $134.00 | $0.01 | 0 | 0 |
| $27.44 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $26.44 | 0 | 0 | $136.00 | $0.02 | 0 | 0 |
| $25.45 | 0 | 0 | $137.00 | $0.02 | 0 | 3 |
| $24.46 | 0 | 0 | $138.00 | $0.03 | 0 | 0 |
| $21.22 | 13 | 11 | $139.00 | $0.05 | 0 | 0 |
| $20.27 | 13 | 11 | $140.00 | $0.06 | 0 | 0 |
| $21.52 | 0 | 0 | $141.00 | $0.08 | 0 | 4 |
| $20.54 | 0 | 0 | $142.00 | $0.11 | 0 | 0 |
| $19.58 | 0 | 0 | $143.00 | $0.14 | 0 | 0 |
| $16.12 | 2 | 0 | $144.00 | $0.18 | 0 | 0 |
| $15.16 | 2 | 0 | $145.00 | $0.23 | 0 | 0 |
| $16.73 | 0 | 0 | $146.00 | $0.29 | 0 | 0 |
| $15.81 | 0 | 1 | $147.00 | $0.36 | 0 | 0 |
| $12.76 | 24 | 12 | $148.00 | $0.45 | 0 | 3 |
| $11.90 | 24 | 12 | $149.00 | $0.56 | 0 | 0 |
| $13.12 | 0 | 3 | $150.00 | $0.68 | 0 | 11 |
| $11.01 | 0 | 0 | $152.50 | $1.06 | 0 | 8 |
| $8.95 | 0 | 2 | $155.00 | $1.52 | 0 | 10 |
| $6.90 | 0 | 1 | $157.50 | $1.97 | 0 | 0 |
| $5.47 | 0 | 123 | $160.00 | $3.07 | 0 | 0 |
| $4.05 | 0 | 7 | $162.50 | $4.17 | 0 | 7 |
| $2.62 | 0 | 148 | $165.00 | $5.30 | 0 | 0 |
| $1.95 | 0 | 0 | $167.50 | $7.19 | 0 | 0 |
| $1.39 | 0 | 8 | $170.00 | $9.20 | 0 | 0 |
| $0.82 | 0 | 218 | $172.50 | $11.27 | 0 | 0 |
| $0.66 | 0 | 0 | $175.00 | $13.69 | 0 | 0 |
| $0.51 | 0 | 2 | $177.50 | $16.12 | 0 | 0 |
| $0.39 | 0 | 0 | $180.00 | $18.60 | 0 | 0 |
| $0.30 | 0 | 0 | $182.50 | $21.10 | 0 | 0 |
| $0.24 | 0 | 0 | $185.00 | $23.60 | 0 | 0 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $0.14 | 0 | 0 | $190.00 | $28.60 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $0.09 | 0 | 0 | $195.00 | $33.60 | 0 | 0 |
| $0.06 | 0 | 0 | $200.00 | $38.60 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.04 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $72.05 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $67.06 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $62.08 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $57.09 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $52.11 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $47.14 | 0 | 0 | $115.00 | $0.02 | 0 | 1 |
| $42.20 | 0 | 0 | $120.00 | $0.07 | 0 | 0 |
| $37.31 | 0 | 0 | $125.00 | $0.16 | 0 | 0 |
| $32.51 | 0 | 0 | $130.00 | $0.36 | 0 | 0 |
| $28.70 | 0 | 0 | $134.00 | $0.54 | 0 | 0 |
| $27.75 | 0 | 0 | $135.00 | $0.58 | 0 | 0 |
| $26.79 | 0 | 0 | $136.00 | $0.63 | 0 | 0 |
| $25.84 | 0 | 0 | $137.00 | $0.67 | 0 | 1 |
| $24.89 | 0 | 0 | $138.00 | $0.71 | 0 | 0 |
| $23.93 | 0 | 0 | $139.00 | $0.76 | 0 | 0 |
| $22.98 | 0 | 0 | $140.00 | $0.80 | 0 | 6 |
| $22.03 | 0 | 0 | $141.00 | $0.85 | 0 | 1 |
| $21.07 | 0 | 0 | $142.00 | $0.89 | 0 | 0 |
| $20.12 | 0 | 0 | $143.00 | $0.94 | 0 | 4 |
| $19.17 | 0 | 0 | $144.00 | $0.99 | 0 | 2 |
| $18.22 | 0 | 0 | $145.00 | $1.03 | 0 | 1 |
| $17.27 | 0 | 0 | $146.00 | $1.55 | 1 | 0 |
| $16.32 | 0 | 0 | $147.00 | $1.13 | 0 | 1 |
| $15.37 | 0 | 1 | $148.00 | $1.89 | 1 | 0 |
| $14.42 | 0 | 0 | $149.00 | $1.23 | 0 | 0 |
| $13.47 | 0 | 1 | $150.00 | $1.30 | 12 | 3 |
| $11.09 | 0 | 0 | $152.50 | $1.39 | 0 | 1 |
| $9.07 | 0 | 4 | $155.00 | $1.88 | 0 | 33 |
| $7.47 | 0 | 18 | $157.50 | $2.78 | 0 | 9 |
| $5.93 | 0 | 5 | $160.00 | $5.20 | 2 | 130 |
| $4.55 | 0 | 6 | $162.50 | $4.88 | 0 | 0 |
| $3.51 | 0 | 15 | $165.00 | $6.36 | 0 | 0 |
| $2.47 | 0 | 61 | $167.50 | $7.86 | 0 | 0 |
| $1.70 | 0 | 379 | $170.00 | $9.63 | 0 | 2 |
| $1.35 | 0 | 7 | $172.50 | $11.82 | 0 | 0 |
| $1.05 | 0 | 0 | $175.00 | $14.07 | 0 | 0 |
| $0.51 | 2 | 0 | $177.50 | $16.53 | 0 | 0 |
| $0.94 | 0 | 4 | $180.00 | $18.99 | 0 | 0 |
| $0.84 | 0 | 0 | $185.00 | $23.91 | 0 | 0 |
| $0.73 | 0 | 0 | $190.00 | $28.83 | 0 | 0 |
| $0.62 | 0 | 0 | $195.00 | $33.76 | 0 | 0 |
| $0.51 | 0 | 0 | $200.00 | $38.69 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.17 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $72.19 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $67.20 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $62.22 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $57.24 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $52.26 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $47.28 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $42.33 | 0 | 0 | $120.00 | $0.04 | 0 | 0 |
| $37.42 | 0 | 0 | $125.00 | $0.12 | 0 | 0 |
| $32.59 | 0 | 0 | $130.00 | $0.27 | 0 | 0 |
| $27.90 | 0 | 0 | $135.00 | $0.57 | 0 | 0 |
| $23.43 | 0 | 0 | $140.00 | $1.08 | 0 | 0 |
| $22.54 | 0 | 0 | $141.00 | $1.19 | 0 | 0 |
| $21.64 | 0 | 0 | $142.00 | $1.29 | 0 | 0 |
| $20.75 | 0 | 0 | $143.00 | $1.40 | 0 | 1 |
| $19.86 | 0 | 0 | $144.00 | $1.50 | 0 | 1 |
| $18.98 | 0 | 0 | $145.00 | $1.62 | 0 | 1 |
| $18.09 | 0 | 0 | $146.00 | $2.00 | 1 | 1 |
| $17.21 | 0 | 0 | $147.00 | $2.15 | 1 | 1 |
| $16.32 | 0 | 0 | $148.00 | $1.96 | 0 | 1 |
| $15.44 | 0 | 0 | $149.00 | $2.07 | 0 | 1 |
| $14.55 | 0 | 0 | $150.00 | $2.19 | 0 | 4 |
| $12.57 | 0 | 0 | $152.50 | $2.70 | 0 | 0 |
| $10.66 | 0 | 1 | $155.00 | $3.30 | 0 | 0 |
| $9.32 | 0 | 1 | $157.50 | $4.46 | 0 | 2 |
| $6.86 | 4 | 17 | $160.00 | $5.62 | 0 | 5 |
| $6.64 | 0 | 3 | $162.50 | $6.79 | 0 | 2 |
| $4.36 | 4 | 7 | $165.00 | $7.97 | 0 | 6 |
| $4.28 | 0 | 2 | $167.50 | $9.47 | 0 | 0 |
| $3.26 | 0 | 15 | $170.00 | $10.98 | 0 | 0 |
| $2.74 | 0 | 427 | $172.50 | $12.99 | 0 | 0 |
| $2.23 | 0 | 15 | $175.00 | $15.01 | 0 | 0 |
| $1.93 | 0 | 0 | $177.50 | $17.23 | 0 | 0 |
| $1.62 | 0 | 0 | $180.00 | $19.46 | 0 | 0 |
| $1.01 | 0 | 0 | $185.00 | $23.96 | 0 | 0 |
| $0.60 | 0 | 0 | $190.00 | $28.68 | 0 | 6 |
| $0.35 | 0 | 0 | $195.00 | $33.60 | 0 | 0 |
| $0.19 | 0 | 0 | $200.00 | $38.60 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:40, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 08:18:47 · For reference only, not investment advice and not tailored to your situation.