Options Chain for EMERSON ELEC CO COM (EMR) - $139.57 as of 12/12/2025 1:51:42 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 | 60.00 | 64.00 | 62.00 | % | 0.83 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 80.00 | 55.10 | 59.10 | 57.10 | % | 0.71 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 85.00 | 50.10 | 54.20 | 52.15 | % | 0.61 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 90.00 | 45.10 | 49.10 | 47.10 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 95.00 | 40.20 | 44.10 | 42.15 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 100.00 | 35.20 | 39.20 | 37.20 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 105.00 | 30.20 | 34.20 | 32.20 | % | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 110.00 | 25.30 | 29.30 | 27.30 | % | 0.25 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 115.00 | 20.50 | 24.40 | 22.45 | % | 0.20 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 120.00 | 15.70 | 19.70 | 17.70 | % | 0.15 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 121.00 | 14.80 | 18.90 | 16.85 | % | 0.14 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 122.00 | 13.90 | 17.80 | 15.85 | % | 0.13 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 123.00 | 13.00 | 17.00 | 15.00 | % | 0.12 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 124.00 | 12.10 | 16.10 | 14.10 | % | 0.11 | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 125.00 | 11.20 | 15.10 | 13.15 | % | 0.11 | 0 | 0 | 0.42 | 0.89 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 126.00 | 10.30 | 14.30 | 12.30 | % | 0.10 | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 127.00 | 9.50 | 13.40 | 11.45 | % | 0.09 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 128.00 | 8.60 | 12.60 | 10.60 | % | 0.08 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 129.00 | 7.80 | 11.80 | 9.80 | % | 0.08 | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 130.00 | 6.90 | 11.00 | 8.95 | % | 0.07 | 0 | 0 | 0.38 | 0.76 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 131.00 | 6.10 | 10.20 | 8.15 | % | 0.06 | 0 | 0 | 0.37 | 0.74 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 132.00 | 6.10 | 9.00 | 7.55 | % | 0.06 | 0 | 0 | 0.24 | 0.70 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 133.00 | 5.40 | 8.00 | 6.70 | % | 0.05 | 0 | 0 | 0.23 | 0.67 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 134.00 | 4.70 | 7.70 | 6.20 | 7.83 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.04 | -0.06 | 12/5/2025 | 12/12/2025 3:59:48 PM EST |
| 135.00 | 4.00 | 6.70 | 5.35 | % | 0.04 | 0 | 0 | 0.22 | 0.60 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 136.00 | 3.60 | 6.50 | 5.05 | % | 0.04 | 0 | 0 | 0.24 | 0.57 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 137.00 | 3.10 | 6.00 | 4.55 | % | 0.03 | 0 | 0 | 0.24 | 0.53 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 138.00 | 2.60 | 5.40 | 4.00 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 139.00 | 2.20 | 4.90 | 3.55 | % | 0.03 | 0 | 0 | 0.23 | 0.45 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 140.00 | 1.45 | 4.50 | 2.98 | 4.10 | -0.65 | -13.69% | 0.02 | 1 | 2 | 0.22 | 0.41 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 3:59:48 PM EST |
| 141.00 | 1.05 | 3.30 | 2.18 | % | 0.02 | 0 | 0 | 0.19 | 0.38 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 142.00 | 0.90 | 3.90 | 2.40 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.34 | 0.04 | -0.05 | 12/4/2025 | 12/12/2025 3:59:48 PM EST |
| 143.00 | 0.75 | 3.70 | 2.23 | % | 0.02 | 0 | 0 | 0.23 | 0.30 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 144.00 | 0.40 | 3.60 | 2.00 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 145.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.20 | 0.24 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 146.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 147.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 148.00 | 0.00 | 1.85 | 0.93 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.15 | 0.02 | -0.03 | 12/11/2025 | 12/12/2025 3:59:48 PM EST |
| 149.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.02 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 121.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 122.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 123.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 124.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 126.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 127.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 128.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.22 | -0.19 | 0.02 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 129.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.22 | -0.21 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 130.00 | 0.30 | 3.60 | 1.95 | % | 0.01 | 0 | 0 | 0.24 | -0.24 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 131.00 | 0.75 | 3.70 | 2.23 | % | 0.02 | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 132.00 | 0.90 | 3.90 | 2.40 | % | 0.02 | 0 | 0 | 0.24 | -0.30 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 133.00 | 1.05 | 4.00 | 2.53 | % | 0.02 | 0 | 0 | 0.23 | -0.33 | 0.03 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 134.00 | 1.30 | 4.40 | 2.85 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 135.00 | 1.65 | 4.70 | 3.18 | % | 0.02 | 0 | 0 | 0.23 | -0.40 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 136.00 | 2.05 | 5.10 | 3.58 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 137.00 | 2.50 | 5.60 | 4.05 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 138.00 | 3.00 | 6.60 | 4.80 | % | 0.03 | 0 | 0 | 0.24 | -0.51 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 139.00 | 4.70 | 5.70 | 5.20 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.04 | -0.06 | 12/12/2025 3:59:48 PM EST | |||
| 140.00 | 4.80 | 6.10 | 5.45 | % | 0.04 | 0 | 0 | 0.21 | -0.59 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 141.00 | 4.70 | 6.70 | 5.70 | % | 0.04 | 0 | 0 | 0.19 | -0.62 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 142.00 | 4.80 | 9.00 | 6.90 | % | 0.05 | 0 | 0 | 0.34 | -0.66 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 143.00 | 5.60 | 9.60 | 7.60 | % | 0.05 | 0 | 0 | 0.34 | -0.70 | 0.04 | -0.05 | 12/12/2025 3:59:48 PM EST | |||
| 144.00 | 6.50 | 10.40 | 8.45 | % | 0.06 | 0 | 0 | 0.35 | -0.73 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 145.00 | 7.30 | 11.20 | 9.25 | % | 0.06 | 0 | 0 | 0.36 | -0.76 | 0.03 | -0.04 | 12/12/2025 3:59:48 PM EST | |||
| 146.00 | 8.10 | 12.00 | 10.05 | % | 0.07 | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 147.00 | 8.80 | 12.90 | 10.85 | % | 0.07 | 0 | 0 | 0.36 | -0.83 | 0.03 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 148.00 | 9.60 | 13.70 | 11.65 | % | 0.08 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 149.00 | 10.40 | 14.70 | 12.55 | % | 0.08 | 0 | 0 | 0.38 | -0.88 | 0.02 | -0.03 | 12/12/2025 3:59:48 PM EST | |||
| 150.00 | 11.60 | 15.60 | 13.60 | % | 0.09 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 12/12/2025 3:59:48 PM EST | |||
| 155.00 | 16.40 | 20.40 | 18.40 | % | 0.12 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 12/12/2025 3:59:48 PM EST | |||
| 160.00 | 21.30 | 25.40 | 23.35 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 165.00 | 26.30 | 30.40 | 28.35 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 170.00 | 31.30 | 35.40 | 33.35 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST | |||
| 175.00 | 36.30 | 40.40 | 38.35 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:48 PM EST |