Options Chain for EMERSON ELEC CO COM (EMR) - $134.09 as of 12/17/2025 2:20:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.80 | 58.30 | 56.55 | % | 0.75 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 80.00 | 49.90 | 53.80 | 51.85 | % | 0.65 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 85.00 | 44.90 | 48.00 | 46.45 | % | 0.55 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 90.00 | 39.90 | 42.90 | 41.40 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 95.00 | 35.00 | 38.70 | 36.85 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 100.00 | 30.00 | 33.80 | 31.90 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 105.00 | 24.90 | 28.10 | 26.50 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 110.00 | 20.00 | 23.10 | 21.55 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 115.00 | 15.20 | 18.20 | 16.70 | % | 0.15 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 12/17/2025 3:59:48 PM EST | |||
| 117.00 | 13.10 | 16.40 | 14.75 | % | 0.13 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.03 | 12/17/2025 3:59:48 PM EST | |||
| 118.00 | 12.90 | 15.50 | 14.20 | % | 0.12 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 12/17/2025 3:59:48 PM EST | |||
| 119.00 | 12.00 | 14.40 | 13.20 | % | 0.11 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.04 | 12/17/2025 3:59:48 PM EST | |||
| 120.00 | 10.10 | 13.30 | 11.70 | % | 0.10 | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.05 | 12/17/2025 3:59:48 PM EST | |||
| 121.00 | 9.70 | 12.50 | 11.10 | % | 0.09 | 0 | 0 | 0.51 | 0.94 | 0.02 | -0.05 | 12/17/2025 3:59:48 PM EST | |||
| 122.00 | 9.00 | 11.20 | 10.10 | % | 0.08 | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.05 | 12/17/2025 3:59:48 PM EST | |||
| 123.00 | 8.10 | 11.30 | 9.70 | % | 0.08 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.05 | 12/17/2025 3:59:48 PM EST | |||
| 124.00 | 7.20 | 10.50 | 8.85 | % | 0.07 | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.06 | 12/17/2025 3:59:48 PM EST | |||
| 125.00 | 6.30 | 9.60 | 7.95 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.86 | 0.03 | -0.07 | 12/4/2025 | 12/17/2025 3:59:48 PM EST |
| 126.00 | 5.50 | 7.50 | 6.50 | % | 0.05 | 0 | 0 | 0.35 | 0.81 | 0.04 | -0.08 | 12/17/2025 3:59:48 PM EST | |||
| 127.00 | 4.40 | 7.10 | 5.75 | 5.39 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.77 | 0.04 | -0.08 | 11/19/2025 | 12/17/2025 3:59:48 PM EST |
| 128.00 | 3.80 | 6.10 | 4.95 | % | 0.04 | 0 | 0 | 0.37 | 0.72 | 0.05 | -0.09 | 12/17/2025 3:59:48 PM EST | |||
| 129.00 | 3.20 | 6.00 | 4.60 | 3.50 | % | 0.04 | 4 | 0 | 0.24 | 0.68 | 0.05 | -0.09 | 12/17/2025 | 12/17/2025 3:59:48 PM EST | |
| 130.00 | 2.30 | 4.70 | 3.50 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.21 | 0.63 | 0.06 | -0.09 | 12/12/2025 | 12/17/2025 3:59:48 PM EST |
| 131.00 | 1.85 | 4.10 | 2.98 | 3.40 | -1.80 | -34.62% | 0.02 | 2 | 13 | 0.22 | 0.58 | 0.06 | -0.09 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 132.00 | 0.45 | 2.85 | 1.65 | % | 0.01 | 0 | 0 | 0.14 | 0.51 | 0.07 | -0.09 | 12/17/2025 3:59:48 PM EST | |||
| 133.00 | 1.15 | 3.00 | 2.08 | 2.50 | -4.85 | -65.99% | 0.02 | 7 | 2 | 0.23 | 0.45 | 0.06 | -0.08 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 134.00 | 0.60 | 2.55 | 1.58 | 1.45 | -1.30 | -47.28% | 0.01 | 7 | 1 | 0.22 | 0.38 | 0.06 | -0.08 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 135.00 | 0.15 | 2.20 | 1.18 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.33 | 0.06 | -0.08 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 136.00 | 0.05 | 2.05 | 1.05 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.28 | 0.05 | -0.07 | 12/4/2025 | 12/17/2025 3:59:48 PM EST |
| 137.00 | 0.15 | 1.80 | 0.98 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.23 | 0.05 | -0.07 | 12/8/2025 | 12/17/2025 3:59:48 PM EST |
| 138.00 | 0.00 | 1.45 | 0.73 | 0.52 | -2.15 | -80.53% | 0.01 | 1 | 1 | 0.33 | 0.18 | 0.04 | -0.06 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 139.00 | 0.20 | 0.90 | 0.55 | 0.51 | -3.29 | -86.58% | 0.00 | 1 | 18 | 0.23 | 0.16 | 0.04 | -0.05 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.12 | 0.03 | -0.04 | 12/11/2025 | 12/17/2025 3:59:48 PM EST |
| 141.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.03 | -0.04 | 12/17/2025 3:59:48 PM EST | |||
| 142.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.80 | -84.22% | 0.00 | 5 | 11 | 0.26 | 0.09 | 0.02 | -0.04 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 143.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.06 | 0.02 | -0.03 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 144.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.02 | 12/17/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.03 | 0.01 | -0.02 | 12/11/2025 | 12/17/2025 3:59:48 PM EST |
| 146.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 147.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.02 | 0.01 | -0.01 | 12/15/2025 | 12/17/2025 3:59:48 PM EST |
| 148.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 149.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 152.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 12/17/2025 3:59:48 PM EST | |||
| 117.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.03 | 12/17/2025 3:59:48 PM EST | |||
| 118.00 | 0.00 | 1.75 | 0.88 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.02 | 0.01 | -0.03 | 12/5/2025 | 12/17/2025 3:59:48 PM EST |
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.04 | 12/17/2025 3:59:48 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.06 | 0.01 | -0.05 | 12/15/2025 | 12/17/2025 3:59:48 PM EST |
| 121.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.05 | 12/17/2025 3:59:48 PM EST | |||
| 122.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.08 | 0.02 | -0.05 | 12/5/2025 | 12/17/2025 3:59:48 PM EST |
| 123.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | -0.09 | 0.02 | -0.05 | 12/3/2025 | 12/17/2025 3:59:48 PM EST |
| 124.00 | 0.10 | 1.40 | 0.75 | 0.58 | +0.44 | +314.29% | 0.01 | 2 | 1 | 0.40 | -0.11 | 0.03 | -0.06 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.63 | -0.92 | -59.36% | 0.01 | 10 | 1 | 0.37 | -0.14 | 0.03 | -0.07 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 126.00 | 0.05 | 1.75 | 0.90 | 0.77 | -0.28 | -26.67% | 0.01 | 1 | 2 | 0.25 | -0.19 | 0.04 | -0.08 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 127.00 | 0.65 | 1.05 | 0.85 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.23 | 0.04 | -0.08 | 11/26/2025 | 12/17/2025 3:59:48 PM EST |
| 128.00 | 0.15 | 1.45 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.28 | 0.05 | -0.09 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 129.00 | 0.10 | 1.70 | 0.90 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | -0.32 | 0.05 | -0.09 | 12/2/2025 | 12/17/2025 3:59:48 PM EST |
| 130.00 | 0.65 | 2.90 | 1.78 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.37 | 0.06 | -0.09 | 11/24/2025 | 12/17/2025 3:59:48 PM EST |
| 131.00 | 0.95 | 3.40 | 2.18 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.24 | -0.42 | 0.06 | -0.09 | 12/12/2025 | 12/17/2025 3:59:48 PM EST |
| 132.00 | 1.40 | 4.40 | 2.90 | % | 0.02 | 0 | 0 | 0.27 | -0.49 | 0.07 | -0.09 | 12/17/2025 3:59:48 PM EST | |||
| 133.00 | 1.90 | 3.40 | 2.65 | 2.45 | +1.35 | +122.73% | 0.02 | 3 | 2 | 0.18 | -0.55 | 0.06 | -0.08 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 134.00 | 2.35 | 4.80 | 3.58 | 3.95 | +2.35 | +146.88% | 0.03 | 1 | 6 | 0.35 | -0.62 | 0.06 | -0.08 | 12/17/2025 | 12/17/2025 3:59:48 PM EST |
| 135.00 | 3.10 | 4.80 | 3.95 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.67 | 0.06 | -0.08 | 12/12/2025 | 12/17/2025 3:59:48 PM EST |
| 136.00 | 3.90 | 6.20 | 5.05 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | -0.72 | 0.05 | -0.07 | 12/11/2025 | 12/17/2025 3:59:48 PM EST |
| 137.00 | 5.00 | 7.20 | 6.10 | % | 0.04 | 0 | 0 | 0.37 | -0.77 | 0.05 | -0.07 | 12/17/2025 3:59:48 PM EST | |||
| 138.00 | 5.40 | 7.80 | 6.60 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.82 | 0.04 | -0.06 | 12/16/2025 | 12/17/2025 3:59:48 PM EST |
| 139.00 | 6.30 | 8.70 | 7.50 | % | 0.05 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.05 | 12/17/2025 3:59:48 PM EST | |||
| 140.00 | 7.10 | 9.80 | 8.45 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.88 | 0.03 | -0.04 | 12/12/2025 | 12/17/2025 3:59:48 PM EST |
| 141.00 | 7.50 | 10.60 | 9.05 | % | 0.06 | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.04 | 12/17/2025 3:59:48 PM EST | |||
| 142.00 | 9.80 | 11.50 | 10.65 | % | 0.07 | 0 | 0 | 0.43 | -0.91 | 0.02 | -0.04 | 12/17/2025 3:59:48 PM EST | |||
| 143.00 | 9.70 | 12.50 | 11.10 | % | 0.08 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.03 | 12/17/2025 3:59:48 PM EST | |||
| 144.00 | 11.00 | 14.30 | 12.65 | % | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 12/17/2025 3:59:48 PM EST | |||
| 145.00 | 11.80 | 15.30 | 13.55 | % | 0.09 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 12/17/2025 3:59:48 PM EST | |||
| 146.00 | 12.20 | 16.30 | 14.25 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 147.00 | 13.20 | 17.30 | 15.25 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 148.00 | 14.20 | 18.30 | 16.25 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 149.00 | 15.20 | 19.30 | 17.25 | % | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:48 PM EST | |||
| 150.00 | 16.20 | 20.30 | 18.25 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 152.50 | 18.70 | 22.80 | 20.75 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 155.00 | 21.20 | 25.30 | 23.25 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 160.00 | 26.20 | 30.30 | 28.25 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 165.00 | 31.20 | 35.30 | 33.25 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 170.00 | 36.20 | 40.30 | 38.25 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST | |||
| 175.00 | 41.20 | 45.30 | 43.25 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:48 PM EST |