EMR · Option chain

EMR Option Chain

Every listed EMR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$150.21

Call open interest

21,275

Put open interest

8,148

Put/call (volume)

0.10

1,452 contracts changed hands across these expirations — 1,317 calls against 135 puts. Calls outtraded puts 9.76 to one.

Sep 11, 20266 days

call OI 527 · put OI 45

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.80 / 16.50	—	1	135	—	0.00 / 2.20	—	26
13.78	13.10 / 15.20	8	11	136	—	0.00 / 2.25	—	—
13.12	12.20 / 14.50	9	16	137	—	0.00 / 2.25	—	—
12.12	11.20 / 13.40	1	29	138	—	0.00 / 2.30	—	—
—	9.90 / 11.90	—	25	139	—	0.00 / 2.35	—	1
—	9.00 / 10.90	—	2	140	—	0.00 / 2.40	—	—
—	8.00 / 10.60	—	8	141	—	0.00 / 1.90	—	—
—	7.40 / 9.00	—	7	142	—	0.00 / 2.60	—	1
6.10	5.30 / 7.20	9	27	144	—	0.00 / 0.80	—	—
—	4.40 / 6.30	—	54	145	—	0.40 / 0.80	—	—
—	3.50 / 6.20	—	54	146	—	0.05 / 2.65	—	—
—	2.75 / 4.70	—	3	147	—	0.60 / 3.10	—	—
—	2.05 / 3.80	—	—	148	—	0.95 / 1.75	—	1
—	2.45 / 4.20	—	70	149	—	1.25 / 2.80	—	—
—	1.20 / 2.60	—	2	150	2.05	1.85 / 2.70	1	5
0.95	0.80 / 1.55	1	9	152.5	—	3.30 / 4.90	—	3
0.65	0.35 / 1.90	4	4	155	—	4.70 / 6.80	—	6
—	0.00 / 1.50	—	1	157.5	—	6.40 / 9.00	—	1
—	0.00 / 0.70	—	4	160	—	8.70 / 11.40	—	1
—	0.00 / 2.20	—	2	162.5	—	11.20 / 13.90	—	—
—	0.00 / 1.60	—	2	165	—	13.70 / 16.40	—	—
—	0.00 / 2.20	—	5	167.5	—	16.60 / 18.80	—	—
0.10	0.00 / 0.25	8	191	170	—	19.00 / 21.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 18,244 · put OI 6,928

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.20 / 37.20	—	4	115	—	0.00 / 0.15	—	136
—	28.90 / 31.60	—	28	120	—	0.00 / 0.15	—	1,156
25.53	24.60 / 26.00	5	11	125	—	0.00 / 2.15	—	213
—	19.00 / 21.00	—	69	130	—	0.00 / 2.20	—	2,714
—	14.60 / 16.80	—	513	135	0.24	0.10 / 0.65	1	492
10.90	9.50 / 12.20	3	702	140	0.65	0.05 / 0.95	2	601
—	6.90 / 9.60	—	—	143	1.20	0.05 / 2.15	1	—
—	5.40 / 8.00	—	501	145	2.11	0.35 / 2.70	1	321
—	4.60 / 7.30	—	5	146	—	0.15 / 2.85	—	4
5.10	3.90 / 5.60	34	2	147	1.92	0.20 / 3.40	11	—
4.80	3.30 / 6.00	4	1	148	—	1.15 / 3.80	—	2
3.80	3.30 / 5.40	13	24	149	—	0.70 / 4.00	—	11
3.45	3.10 / 3.80	4	641	150	—	2.60 / 5.30	—	304
—	0.40 / 3.70	—	14	152.5	4.60	4.30 / 5.90	6	2
1.54	0.90 / 2.00	160	3,704	155	—	5.50 / 6.70	—	472
0.97	0.80 / 1.40	397	13	157.5	—	7.30 / 9.60	—	3
—	0.00 / 1.95	—	2,056	160	—	9.20 / 11.70	—	307
—	0.00 / 2.55	—	9	162.5	—	11.50 / 14.10	—	—
0.25	0.05 / 0.45	559	3,584	165	—	14.20 / 16.50	—	190
0.17	0.00 / 0.70	1	9	167.5	—	16.80 / 18.90	—	—
—	0.00 / 1.35	—	4,467	170	—	18.70 / 21.20	—	—
—	0.00 / 2.25	—	21	172.5	—	21.20 / 23.90	—	—
—	0.00 / 1.95	—	671	175	—	23.70 / 26.40	—	—
—	0.00 / 0.30	—	1,022	180	—	28.70 / 31.40	—	—
—	0.00 / 2.15	—	173	185	—	33.70 / 36.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 243 · put OI 38

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.00 / 12.70	—	—	140	—	0.50 / 3.10	—	7
—	6.80 / 9.40	—	1	144	—	1.10 / 3.10	—	1
—	4.70 / 7.40	—	1	147	—	1.25 / 4.00	—	—
—	4.00 / 5.90	—	—	148	—	2.50 / 4.40	—	5
—	3.40 / 6.30	—	1	149	—	2.90 / 4.90	—	2
—	2.45 / 5.00	—	3	150	—	3.20 / 5.30	—	3
—	1.75 / 4.50	—	—	152.5	—	4.70 / 6.70	—	3
—	0.85 / 3.80	—	5	155	—	5.50 / 8.20	—	2
—	0.25 / 2.75	—	4	157.5	—	7.20 / 10.40	—	13
—	0.05 / 1.40	—	21	160	—	9.20 / 12.00	—	1
—	0.05 / 2.70	—	5	162.5	—	11.40 / 14.30	—	1
—	0.00 / 2.50	—	10	165	—	13.70 / 16.60	—	—
—	0.00 / 2.35	—	1	167.5	—	16.20 / 19.00	—	—
—	0.00 / 2.30	—	20	170	—	18.60 / 21.40	—	—
—	0.00 / 2.25	—	170	172.5	—	20.40 / 24.40	—	—
—	0.00 / 1.95	—	1	177.5	—	26.10 / 28.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 72 · put OI 162

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.60 / 17.70	—	—	135	—	0.00 / 3.00	—	1
—	10.30 / 13.30	—	—	140	—	0.20 / 2.30	—	6
—	6.60 / 9.60	—	—	145	—	1.15 / 3.90	—	2
—	5.90 / 8.90	—	1	146	—	1.35 / 4.40	—	—
—	4.60 / 7.70	—	1	148	—	2.10 / 5.00	—	—
—	4.50 / 7.10	—	1	149	—	2.50 / 5.60	—	65
4.95	3.40 / 5.80	8	8	150	—	3.00 / 6.10	—	71
—	2.25 / 5.40	—	1	152.5	—	4.90 / 6.50	—	4
—	1.60 / 4.30	—	3	155	—	6.70 / 8.80	—	3
2.12	1.25 / 3.30	3	—	157.5	—	7.60 / 10.50	—	5
1.50	0.85 / 2.70	5	6	160	—	9.60 / 12.50	—	3
0.90	0.40 / 2.00	1	—	162.5	—	11.60 / 14.50	—	—
—	0.05 / 2.50	—	1	165	—	13.20 / 16.80	—	1
—	0.00 / 2.50	—	9	167.5	—	16.10 / 19.10	—	1
—	0.00 / 2.40	—	4	170	—	18.60 / 21.50	—	—
—	0.00 / 2.30	—	35	172.5	—	21.00 / 24.00	—	—
—	0.00 / 2.25	—	2	175	—	23.50 / 26.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 430 · put OI 3

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.10 / 23.10	—	—	130	—	0.00 / 2.60	—	1
—	14.60 / 18.50	—	—	135	—	0.15 / 1.85	—	1
—	7.10 / 10.20	—	—	145	3.00	1.55 / 4.60	1	—
—	4.30 / 7.90	—	—	149	—	3.00 / 6.30	—	1
—	1.90 / 4.90	—	2	155	—	6.90 / 9.20	—	—
—	1.10 / 4.00	—	1	157.5	—	7.70 / 10.80	—	—
2.00	0.55 / 3.60	1	427	160	—	9.60 / 13.10	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,759 · put OI 972

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.70 / 27.50	—	—	125	—	0.00 / 2.55	—	15
—	20.00 / 22.30	—	—	130	—	0.45 / 2.65	—	24
—	15.60 / 17.60	—	—	135	1.30	0.40 / 1.95	18	70
—	10.80 / 13.30	—	—	140	2.00	1.75 / 2.95	25	633
—	8.80 / 9.80	—	3	145	3.40	3.00 / 4.80	50	107
6.14	5.20 / 6.50	15	40	150	5.40	4.10 / 5.70	13	98
4.00	3.90 / 4.20	31	15	155	8.10	7.80 / 9.60	5	23
2.41	2.25 / 3.00	14	221	160	—	11.10 / 13.10	—	2
1.30	1.30 / 1.70	15	396	165	—	15.10 / 17.20	—	—
0.70	0.55 / 1.10	4	830	170	—	19.00 / 21.60	—	—
—	0.05 / 2.05	—	140	175	—	23.70 / 26.40	—	—
—	0.00 / 2.35	—	52	180	—	28.50 / 31.90	—	—
—	0.00 / 2.25	—	62	185	—	33.70 / 36.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on EMR

EMR options score EMR gamma walls EMR max pain EMR IV rank EMR put/call ratio EMR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.