Options Chain for EMERSON ELEC CO COM (EMR) - $169.52 as of 11/10/2026 9:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 78.90 | 81.10 | 80.00 | % | 0.89 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 95.00 | 73.80 | 76.40 | 75.10 | % | 0.79 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 100.00 | 68.80 | 71.10 | 69.95 | % | 0.70 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 105.00 | 64.20 | 66.10 | 65.15 | % | 0.62 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 110.00 | 58.80 | 61.10 | 59.95 | % | 0.55 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 115.00 | 53.90 | 56.10 | 55.00 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 120.00 | 49.20 | 51.10 | 50.15 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 125.00 | 43.50 | 45.90 | 44.70 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 130.00 | 39.30 | 41.60 | 40.45 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 135.00 | 34.10 | 36.70 | 35.40 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 140.00 | 29.10 | 31.70 | 30.40 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 145.00 | 23.60 | 26.20 | 24.90 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.01 | 10/14/2026 | 11/9/2026 3:59:57 PM EST |
| 149.00 | 19.70 | 22.30 | 21.00 | % | 0.14 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.03 | 11/9/2026 3:59:57 PM EST | |||
| 150.00 | 19.10 | 21.10 | 20.10 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.71 | 0.96 | 0.01 | -0.04 | 10/27/2026 | 11/9/2026 3:59:57 PM EST |
| 152.50 | 16.30 | 18.90 | 17.60 | 12.45 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.66 | 0.94 | 0.01 | -0.06 | 10/26/2026 | 11/9/2026 3:59:57 PM EST |
| 155.00 | 14.60 | 16.60 | 15.60 | 15.97 | 0.00 | 0.00% | 0.10 | 0 | 403 | 0.46 | 0.90 | 0.01 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 157.50 | 11.80 | 14.30 | 13.05 | 13.75 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.57 | 0.86 | 0.02 | -0.10 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 160.00 | 9.60 | 12.10 | 10.85 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 859 | 0.53 | 0.81 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 162.50 | 7.30 | 10.00 | 8.65 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.33 | 0.75 | 0.03 | -0.15 | 11/4/2026 | 11/9/2026 3:59:57 PM EST |
| 165.00 | 6.00 | 8.00 | 7.00 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.38 | 0.67 | 0.03 | -0.17 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 167.50 | 4.20 | 6.40 | 5.30 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.37 | 0.59 | 0.04 | -0.17 | 11/2/2026 | 11/9/2026 3:59:57 PM EST |
| 170.00 | 2.90 | 4.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 950 | 0.36 | 0.49 | 0.04 | -0.17 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 172.50 | 1.90 | 3.60 | 2.75 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.35 | 0.38 | 0.04 | -0.16 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 175.00 | 0.85 | 2.60 | 1.73 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.32 | 0.28 | 0.04 | -0.14 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 177.50 | 0.40 | 1.55 | 0.98 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.19 | 0.03 | -0.11 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 180.00 | 0.40 | 1.30 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.34 | 0.12 | 0.02 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 182.50 | 0.15 | 0.90 | 0.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.07 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 185.00 | 0.20 | 0.55 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.35 | 0.04 | 0.01 | -0.04 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 187.50 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.03 | 0.01 | -0.02 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 190.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.36 | 0.02 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:57 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 145.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.49 | -0.01 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 149.00 | 0.00 | 0.40 | 0.20 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.03 | 0.01 | -0.03 | 10/23/2026 | 11/9/2026 3:59:57 PM EST |
| 150.00 | 0.10 | 0.50 | 0.30 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.43 | -0.04 | 0.01 | -0.04 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 152.50 | 0.10 | 0.65 | 0.38 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.06 | 0.01 | -0.06 | 11/2/2026 | 11/9/2026 3:59:57 PM EST |
| 155.00 | 0.35 | 0.75 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.40 | -0.10 | 0.01 | -0.08 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 157.50 | 0.50 | 1.25 | 0.88 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.40 | -0.14 | 0.02 | -0.10 | 11/6/2026 | 11/9/2026 3:59:57 PM EST |
| 160.00 | 0.85 | 1.45 | 1.15 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.38 | -0.19 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 162.50 | 1.25 | 1.85 | 1.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.36 | -0.25 | 0.03 | -0.15 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 165.00 | 1.05 | 3.90 | 2.48 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.37 | -0.33 | 0.03 | -0.17 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 167.50 | 1.85 | 4.70 | 3.28 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | -0.41 | 0.04 | -0.17 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 170.00 | 3.30 | 5.00 | 4.15 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | -0.51 | 0.04 | -0.17 | 11/9/2026 | 11/9/2026 3:59:57 PM EST |
| 172.50 | 4.60 | 6.40 | 5.50 | 10.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.62 | 0.04 | -0.16 | 11/3/2026 | 11/9/2026 3:59:57 PM EST |
| 175.00 | 6.00 | 8.40 | 7.20 | % | 0.04 | 0 | 0 | 0.31 | -0.72 | 0.04 | -0.14 | 11/9/2026 3:59:57 PM EST | |||
| 177.50 | 7.90 | 10.20 | 9.05 | % | 0.05 | 0 | 0 | 0.28 | -0.81 | 0.03 | -0.11 | 11/9/2026 3:59:57 PM EST | |||
| 180.00 | 10.00 | 12.80 | 11.40 | 18.43 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.53 | -0.88 | 0.02 | -0.08 | 11/5/2026 | 11/9/2026 3:59:57 PM EST |
| 182.50 | 12.30 | 15.00 | 13.65 | % | 0.07 | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.06 | 11/9/2026 3:59:57 PM EST | |||
| 185.00 | 14.10 | 16.60 | 15.35 | % | 0.08 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.04 | 11/9/2026 3:59:57 PM EST | |||
| 187.50 | 17.00 | 19.70 | 18.35 | % | 0.10 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.02 | 11/9/2026 3:59:57 PM EST | |||
| 190.00 | 19.00 | 21.40 | 20.20 | % | 0.11 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/9/2026 3:59:57 PM EST | |||
| 195.00 | 24.40 | 26.60 | 25.50 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 200.00 | 29.40 | 31.60 | 30.50 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 205.00 | 34.40 | 36.70 | 35.55 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 210.00 | 38.90 | 41.90 | 40.40 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 215.00 | 44.30 | 46.60 | 45.45 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 220.00 | 49.30 | 51.90 | 50.60 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 225.00 | 54.30 | 56.80 | 55.55 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 230.00 | 59.30 | 62.00 | 60.65 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 235.00 | 64.30 | 67.00 | 65.65 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST | |||
| 240.00 | 69.00 | 72.00 | 70.50 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:57 PM EST |