Options Chain for EMERSON ELEC CO COM (EMR) - $157.61 as of 8/24/2026 8:11:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 51.20 | 55.30 | 53.25 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 46.20 | 50.40 | 48.30 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 41.30 | 45.50 | 43.40 | % | 0.38 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 120.00 | 36.40 | 40.40 | 38.40 | % | 0.32 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 125.00 | 31.60 | 34.30 | 32.95 | % | 0.26 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 130.00 | 27.50 | 29.50 | 28.50 | % | 0.22 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 135.00 | 22.30 | 25.30 | 23.80 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 140.00 | 18.30 | 21.70 | 20.00 | % | 0.14 | 0 | 0 | 0.31 | 0.87 | 0.01 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 145.00 | 14.10 | 16.50 | 15.30 | % | 0.11 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 150.00 | 9.70 | 13.80 | 11.75 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 155.00 | 7.80 | 9.00 | 8.40 | 8.48 | -0.72 | -7.83% | 0.05 | 2 | 1 | 0.28 | 0.60 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 4.90 | 6.40 | 5.65 | 6.00 | +0.60 | +11.12% | 0.04 | 9 | 21 | 0.27 | 0.48 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 165.00 | 3.40 | 4.20 | 3.80 | 3.70 | +0.54 | +17.09% | 0.02 | 2 | 10 | 0.27 | 0.37 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 170.00 | 2.10 | 3.80 | 2.95 | 2.50 | -0.60 | -19.36% | 0.02 | 63 | 2 | 0.26 | 0.26 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 175.00 | 1.20 | 1.75 | 1.48 | 1.48 | -0.03 | -1.99% | 0.01 | 43 | 3 | 0.27 | 0.18 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 180.00 | 0.25 | 1.65 | 0.95 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.26 | 0.11 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 0.35 | 1.05 | 0.70 | 0.52 | -0.60 | -53.58% | 0.00 | 54 | 2 | 0.29 | 0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 130.00 | 0.05 | 1.05 | 0.55 | 0.98 | % | 0.00 | 10 | 0 | 0.32 | -0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 135.00 | 0.50 | 1.15 | 0.83 | 1.50 | +0.55 | +57.90% | 0.01 | 1 | 10 | 0.32 | -0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 140.00 | 1.15 | 1.50 | 1.33 | 1.25 | -0.45 | -26.48% | 0.01 | 10 | 3 | 0.31 | -0.13 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 145.00 | 1.05 | 2.45 | 1.75 | 2.25 | -0.45 | -16.67% | 0.01 | 15 | 3 | 0.27 | -0.20 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 150.00 | 3.00 | 3.80 | 3.40 | 4.00 | -0.10 | -2.44% | 0.02 | 19 | 4 | 0.29 | -0.29 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 155.00 | 4.70 | 5.70 | 5.20 | 5.30 | -0.70 | -11.67% | 0.03 | 3 | 6 | 0.28 | -0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 7.10 | 9.50 | 8.30 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.02 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 165.00 | 8.30 | 11.10 | 9.70 | % | 0.06 | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 170.00 | 13.40 | 14.70 | 14.05 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.02 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 17.10 | 20.00 | 18.55 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 21.80 | 24.50 | 23.15 | % | 0.13 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 26.50 | 29.50 | 28.00 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 190.00 | 30.50 | 34.60 | 32.55 | % | 0.17 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 195.00 | 35.40 | 39.60 | 37.50 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 200.00 | 40.40 | 44.60 | 42.50 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 210.00 | 50.40 | 54.60 | 52.50 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 220.00 | 60.40 | 64.60 | 62.50 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 230.00 | 70.40 | 74.60 | 72.50 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |