Options Chain for EMERSON ELEC CO COM (EMR) - $132.55 as of 9/8/2025 3:51:40 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 | 56.00 | 59.90 | 57.95 | % | 0.77 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 80.00 | 51.10 | 54.90 | 53.00 | % | 0.66 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 85.00 | 46.80 | 49.90 | 48.35 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 90.00 | 41.70 | 44.90 | 43.30 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 95.00 | 36.50 | 39.20 | 37.85 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 100.00 | 31.10 | 35.10 | 33.10 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 105.00 | 26.50 | 30.10 | 28.30 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 110.00 | 21.50 | 25.10 | 23.30 | % | 0.21 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 115.00 | 16.70 | 18.90 | 17.80 | % | 0.15 | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.03 | 9/8/2025 3:59:57 PM EST | |||
| 120.00 | 12.50 | 15.30 | 13.90 | % | 0.12 | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.04 | 9/8/2025 3:59:57 PM EST | |||
| 125.00 | 8.60 | 10.20 | 9.40 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.22 | 0.80 | 0.03 | -0.05 | 9/3/2025 | 9/8/2025 3:59:57 PM EST |
| 130.00 | 5.60 | 6.00 | 5.80 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.22 | 0.65 | 0.04 | -0.06 | 9/5/2025 | 9/8/2025 3:59:57 PM EST |
| 135.00 | 2.50 | 3.20 | 2.85 | 3.00 | -0.30 | -9.10% | 0.02 | 719 | 384 | 0.22 | 0.45 | 0.04 | -0.06 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 140.00 | 0.95 | 1.35 | 1.15 | 1.22 | +0.15 | +14.02% | 0.01 | 94 | 283 | 0.21 | 0.25 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 145.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 145 | 0.20 | 0.11 | 0.02 | -0.02 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.36 | 0.04 | 0.01 | -0.01 | 8/27/2025 | 9/8/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 9/8/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 9/8/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.03 | 0.01 | -0.03 | 8/26/2025 | 9/8/2025 3:59:57 PM EST |
| 120.00 | 0.35 | 0.80 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.26 | -0.10 | 0.02 | -0.04 | 9/3/2025 | 9/8/2025 3:59:57 PM EST |
| 125.00 | 1.10 | 1.35 | 1.23 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.25 | -0.20 | 0.03 | -0.05 | 9/3/2025 | 9/8/2025 3:59:57 PM EST |
| 130.00 | 2.45 | 2.65 | 2.55 | 2.55 | -0.05 | -1.93% | 0.02 | 56 | 103 | 0.24 | -0.35 | 0.04 | -0.06 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 135.00 | 4.50 | 4.90 | 4.70 | 4.90 | +0.10 | +2.09% | 0.03 | 2 | 62 | 0.22 | -0.55 | 0.04 | -0.06 | 9/8/2025 | 9/8/2025 3:59:57 PM EST |
| 140.00 | 7.80 | 8.50 | 8.15 | % | 0.06 | 0 | 0 | 0.22 | -0.75 | 0.04 | -0.04 | 9/8/2025 3:59:57 PM EST | |||
| 145.00 | 11.20 | 13.80 | 12.50 | 13.14 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 8/18/2025 | 9/8/2025 3:59:57 PM EST |
| 150.00 | 16.40 | 18.90 | 17.65 | % | 0.12 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 9/8/2025 3:59:57 PM EST | |||
| 155.00 | 21.40 | 23.60 | 22.50 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 160.00 | 26.10 | 29.30 | 27.70 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 165.00 | 31.50 | 33.90 | 32.70 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 170.00 | 36.50 | 39.30 | 37.90 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 175.00 | 41.20 | 43.90 | 42.55 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 180.00 | 46.40 | 49.40 | 47.90 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST | |||
| 185.00 | 50.70 | 54.10 | 52.40 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:57 PM EST |