Options Chain for EMERSON ELEC CO COM (EMR) - $131.84 as of 12/3/2025 3:51:38 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 | 58.10 | 62.20 | 60.15 | % | 0.80 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 80.00 | 53.10 | 57.20 | 55.15 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 85.00 | 48.10 | 52.20 | 50.15 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 90.00 | 43.20 | 47.20 | 45.20 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 95.00 | 38.20 | 42.30 | 40.25 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 100.00 | 33.20 | 37.30 | 35.25 | % | 0.35 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 105.00 | 28.30 | 32.40 | 30.35 | % | 0.29 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 110.00 | 23.40 | 27.30 | 25.35 | % | 0.23 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 12/3/2025 3:59:45 PM EST | |||
| 115.00 | 18.50 | 22.30 | 20.40 | % | 0.18 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.03 | 12/3/2025 3:59:45 PM EST | |||
| 118.00 | 15.60 | 19.60 | 17.60 | % | 0.15 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 119.00 | 14.70 | 18.80 | 16.75 | % | 0.14 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 120.00 | 13.80 | 17.90 | 15.85 | % | 0.13 | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 121.00 | 12.90 | 16.90 | 14.90 | % | 0.12 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 122.00 | 12.00 | 14.90 | 13.45 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 123.00 | 11.10 | 15.10 | 13.10 | % | 0.11 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 124.00 | 10.20 | 14.20 | 12.20 | % | 0.10 | 0 | 0 | 0.44 | 0.84 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 125.00 | 9.30 | 13.40 | 11.35 | % | 0.09 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 126.00 | 8.50 | 12.60 | 10.55 | % | 0.08 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 127.00 | 7.70 | 11.90 | 9.80 | % | 0.08 | 0 | 0 | 0.42 | 0.77 | 0.02 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 128.00 | 6.80 | 11.10 | 8.95 | % | 0.07 | 0 | 0 | 0.41 | 0.74 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 129.00 | 6.10 | 9.90 | 8.00 | % | 0.06 | 0 | 0 | 0.38 | 0.72 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 130.00 | 5.30 | 9.50 | 7.40 | % | 0.06 | 0 | 0 | 0.22 | 0.69 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 131.00 | 4.60 | 8.30 | 6.45 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 132.00 | 4.60 | 7.90 | 6.25 | % | 0.05 | 0 | 0 | 0.25 | 0.64 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 133.00 | 3.30 | 7.40 | 5.35 | % | 0.04 | 0 | 0 | 0.23 | 0.61 | 0.04 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 134.00 | 3.80 | 5.20 | 4.50 | % | 0.03 | 0 | 0 | 0.22 | 0.57 | 0.04 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 135.00 | 4.00 | 4.70 | 4.35 | 4.30 | % | 0.03 | 11 | 0 | 0.24 | 0.53 | 0.04 | -0.06 | 12/3/2025 | 12/3/2025 3:59:45 PM EST | |
| 136.00 | 3.00 | 4.10 | 3.55 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 137.00 | 1.80 | 4.70 | 3.25 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.46 | 0.04 | -0.06 | 12/1/2025 | 12/3/2025 3:59:45 PM EST |
| 138.00 | 1.10 | 4.90 | 3.00 | % | 0.02 | 0 | 0 | 0.19 | 0.42 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 139.00 | 0.80 | 4.10 | 2.45 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.38 | 0.04 | -0.06 | 12/1/2025 | 12/3/2025 3:59:45 PM EST |
| 140.00 | 0.55 | 3.40 | 1.98 | % | 0.01 | 0 | 0 | 0.21 | 0.34 | 0.04 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 141.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | 0.30 | 0.04 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 142.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.31 | 0.27 | 0.03 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 143.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.35 | 0.24 | 0.03 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 144.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.03 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.03 | -0.03 | 12/3/2025 3:59:45 PM EST | |||
| 146.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.03 | 12/3/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.02 | 12/3/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 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 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 12/3/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.03 | 12/3/2025 3:59:45 PM EST | |||
| 118.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 119.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.09 | 0.01 | -0.04 | 12/1/2025 | 12/3/2025 3:59:45 PM EST |
| 121.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 122.00 | 0.35 | 2.05 | 1.20 | 0.81 | % | 0.01 | 2 | 0 | 0.32 | -0.14 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:45 PM EST | |
| 123.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 124.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.36 | -0.16 | 0.02 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.37 | -0.18 | 0.02 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 126.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.02 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 127.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.25 | -0.23 | 0.02 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 128.00 | 0.35 | 3.00 | 1.68 | % | 0.01 | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 129.00 | 0.55 | 3.60 | 2.08 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 130.00 | 0.80 | 2.50 | 1.65 | % | 0.01 | 0 | 0 | 0.22 | -0.31 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 131.00 | 1.95 | 4.50 | 3.23 | % | 0.02 | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 132.00 | 1.50 | 4.80 | 3.15 | % | 0.02 | 0 | 0 | 0.27 | -0.36 | 0.03 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 133.00 | 1.90 | 5.20 | 3.55 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.04 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 134.00 | 3.10 | 3.90 | 3.50 | % | 0.03 | 0 | 0 | 0.24 | -0.43 | 0.04 | -0.07 | 12/3/2025 3:59:45 PM EST | |||
| 135.00 | 3.50 | 4.10 | 3.80 | % | 0.03 | 0 | 0 | 0.23 | -0.47 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 136.00 | 3.90 | 4.80 | 4.35 | % | 0.03 | 0 | 0 | 0.24 | -0.50 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 137.00 | 3.60 | 7.00 | 5.30 | % | 0.04 | 0 | 0 | 0.26 | -0.54 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 138.00 | 3.80 | 7.10 | 5.45 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 139.00 | 3.90 | 7.70 | 5.80 | % | 0.04 | 0 | 0 | 0.32 | -0.62 | 0.04 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 140.00 | 4.60 | 8.70 | 6.65 | % | 0.05 | 0 | 0 | 0.34 | -0.66 | 0.04 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 141.00 | 5.20 | 9.40 | 7.30 | % | 0.05 | 0 | 0 | 0.35 | -0.70 | 0.04 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 142.00 | 5.90 | 10.00 | 7.95 | % | 0.06 | 0 | 0 | 0.34 | -0.73 | 0.03 | -0.05 | 12/3/2025 3:59:45 PM EST | |||
| 143.00 | 6.70 | 10.70 | 8.70 | % | 0.06 | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 144.00 | 7.50 | 11.60 | 9.55 | % | 0.07 | 0 | 0 | 0.35 | -0.80 | 0.03 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 145.00 | 8.30 | 12.40 | 10.35 | % | 0.07 | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.03 | 12/3/2025 3:59:45 PM EST | |||
| 146.00 | 9.20 | 13.30 | 11.25 | % | 0.08 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.03 | 12/3/2025 3:59:45 PM EST | |||
| 150.00 | 13.10 | 17.10 | 15.10 | % | 0.10 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 12/3/2025 3:59:45 PM EST | |||
| 155.00 | 18.10 | 22.10 | 20.10 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 160.00 | 23.10 | 27.10 | 25.10 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 165.00 | 28.10 | 32.10 | 30.10 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 170.00 | 33.10 | 37.10 | 35.10 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 175.00 | 38.10 | 42.10 | 40.10 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST |