Detailed EMR options chain for 2027-01-15 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for EMR.
This page focuses on a single options expiration date for EMR – 2027-01-15 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for EMR into 2027-01-15.
This EMR 2027-01-15 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on EMR expiring on 2027-01-15. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| EMR 270115C00150000 | 150.00 | 18.3 | 20 | 23.4 | 4 | 1273 | 33.02% | YES |
| EMR 270115C00165000 | 165.00 | 15.9 | 13.5 | 15.3 | 5 | 464 | 30.46% | |
| EMR 270115C00155000 | 155.00 | 19.62 | 17.8 | 21.6 | 8 | 401 | 33.99% | YES |
| EMR 270115C00145000 | 145.00 | 26.8 | 23.6 | 27.3 | 1 | 295 | 35.37% | YES |
| EMR 270115C00140000 | 140.00 | 21.05 | 26.9 | 30.1 | 10 | 200 | 35.49% | YES |
| EMR 270115C00135000 | 135.00 | 28.72 | 29.6 | 34.2 | 1 | 166 | 37.79% | YES |
| EMR 270115C00160000 | 160.00 | 18 | 15 | 18.4 | 1 | 152 | 32.29% | |
| EMR 270115C00200000 | 200.00 | 2 | 2.85 | 6.4 | 33 | 136 | 31.10% | |
| EMR 270115C00170000 | 170.00 | 12.5 | 11.4 | 13.7 | 2 | 94 | 30.79% | |
| EMR 270115C00105000 | 105.00 | 48.11 | 53.5 | 57.5 | 6 | 83 | 44.62% | YES |
| EMR 270115C00130000 | 130.00 | 34.23 | 33.2 | 37.7 | 3 | 78 | 38.70% | YES |
| EMR 270115C00095000 | 95.00 | 64.97 | 62.3 | 66.4 | 6 | 77 | 48.38% | YES |
| EMR 270115C00175000 | 175.00 | 11.4 | 10.3 | 11.4 | 1 | 58 | 29.64% | |
| EMR 270115C00125000 | 125.00 | 38.4 | 37 | 41.4 | 1 | 56 | 39.77% | YES |
| EMR 270115C00110000 | 110.00 | 42.24 | 49 | 53.8 | 1 | 53 | 44.73% | YES |
| EMR 270115C00120000 | 120.00 | 37.22 | 40.9 | 45 | 1 | 48 | 40.29% | YES |
| EMR 270115C00100000 | 100.00 | 50.29 | 57.8 | 62 | 1 | 48 | 46.74% | YES |
| EMR 270115C00080000 | 80.00 | 76.6 | 76.1 | 80.5 | 1 | 31 | 56.61% | YES |
| EMR 270115C00180000 | 180.00 | 7.8 | 7.9 | 10.3 | 6 | 29 | 30.22% | |
| EMR 270115C00190000 | 190.00 | 7.15 | 4.8 | 8.2 | 6 | 23 | 30.83% | |
| EMR 270115C00185000 | 185.00 | 7.2 | 6.4 | 8.7 | 1 | 15 | 29.66% | |
| EMR 270115C00090000 | 90.00 | 65.1 | 66.9 | 70.7 | 5 | 14 | 49.35% | YES |
| EMR 270115C00075000 | 75.00 | 69.75 | 54.7 | 58 | 5 | 12 | 0.00% | YES |
| EMR 270115C00220000 | 220.00 | 1.1 | 1 | 3.6 | 2 | 12 | 30.82% | |
| EMR 270115C00085000 | 85.00 | 56.18 | 61.9 | 66 | 1 | 11 | 0.00% | YES |
| EMR 270115C00115000 | 115.00 | 41 | 44.9 | 49 | 1 | 8 | 41.49% | YES |
| EMR 270115C00210000 | 210.00 | 2.5 | 1.25 | 3.9 | 1 | 5 | 28.77% | |
| EMR 270115C00195000 | 195.00 | 2.86 | 5.8 | 6.8 | 1 | 5 | 30.10% | |
| EMR 270115C00070000 | 70.00 | 34.65 | 53 | 58 | 1 | 4 | 0.00% | YES |
| EMR 270115C00060000 | 60.00 | 73.65 | 83.5 | 88.5 | 2 | 1 | 0.00% | YES |
The table below lists all put options on EMR expiring on 2027-01-15. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| EMR 270115P00090000 | 90.00 | 0.82 | 0.05 | 2.05 | 5 | 666 | 43.19% | |
| EMR 270115P00100000 | 100.00 | 4.06 | 0.8 | 4.1 | 2 | 289 | 44.91% | |
| EMR 270115P00110000 | 110.00 | 3.6 | 0.6 | 4.2 | 1 | 226 | 38.09% | |
| EMR 270115P00080000 | 80.00 | 1.76 | 0 | 0 | 30 | 193 | 12.50% | |
| EMR 270115P00150000 | 150.00 | 12.8 | 11.8 | 14.4 | 1 | 178 | 30.24% | |
| EMR 270115P00160000 | 160.00 | 17.7 | 15.9 | 19 | 2 | 154 | 28.97% | YES |
| EMR 270115P00145000 | 145.00 | 10.9 | 8.8 | 12.9 | 1 | 153 | 31.77% | |
| EMR 270115P00135000 | 135.00 | 7.8 | 6.9 | 9 | 26 | 113 | 32.17% | |
| EMR 270115P00105000 | 105.00 | 1.97 | 0.05 | 4.4 | 1 | 96 | 42.29% | |
| EMR 270115P00085000 | 85.00 | 7.8 | 2 | 7 | 1 | 67 | 58.66% | |
| EMR 270115P00140000 | 140.00 | 8.9 | 8 | 10.8 | 8 | 63 | 31.89% | |
| EMR 270115P00095000 | 95.00 | 1.7 | 0.75 | 3.3 | 2 | 57 | 45.50% | |
| EMR 270115P00115000 | 115.00 | 3.8 | 2.4 | 5 | 13 | 42 | 37.04% | |
| EMR 270115P00125000 | 125.00 | 6.31 | 3.9 | 6.6 | 2 | 40 | 34.19% | |
| EMR 270115P00065000 | 65.00 | 0.55 | 0 | 1.6 | 1 | 36 | 52.20% | |
| EMR 270115P00130000 | 130.00 | 7.3 | 4.3 | 7.9 | 2 | 34 | 33.55% | |
| EMR 270115P00055000 | 55.00 | 0.35 | 0 | 2.75 | 2 | 30 | 68.09% | |
| EMR 270115P00155000 | 155.00 | 15.45 | 13.7 | 15.7 | 10 | 28 | 28.10% | |
| EMR 270115P00070000 | 70.00 | 1.5 | 0 | 3 | 1 | 24 | 54.93% | |
| EMR 270115P00060000 | 60.00 | 1.08 | 0 | 3 | 1 | 23 | 64.14% | |
| EMR 270115P00165000 | 165.00 | 24.3 | 18.3 | 21.8 | 21 | 21 | 28.64% | YES |
| EMR 270115P00120000 | 120.00 | 6.27 | 2.3 | 5.5 | 1 | 16 | 34.94% | |
| EMR 270115P00050000 | 50.00 | 0.2 | 0 | 2.7 | 2 | 6 | 73.49% | |
| EMR 270115P00075000 | 75.00 | 1.98 | 0 | 3 | 1 | 2 | 50.83% | |
| EMR 270115P00220000 | 220.00 | 87.89 | 71.5 | 76.5 | 0 | 0 | 52.01% | YES |
This page displays the full EMR options chain for contracts expiring on 2027-01-15. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-01-15. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in EMR.
The ITM column highlights whether a contract is currently in-the-money for EMR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for EMR between now and 2027-01-15. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-01-15 options chain gives a granular view for one maturity only. For a complete picture of positioning in EMR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The EMR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-01-15 approaches.
