Options Chain for EMERSON ELEC CO COM (EMR) - $129.56 as of 11/20/2024 4:00:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 68.00 | 71.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 63.00 | 66.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 57.90 | 60.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 52.90 | 55.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 47.20 | 51.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 42.20 | 45.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 37.20 | 41.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 32.40 | 36.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 96.00 | 31.40 | 35.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 97.00 | 30.40 | 34.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 98.00 | 29.40 | 33.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 99.00 | 28.00 | 32.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 100.00 | 27.00 | 31.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 101.00 | 26.00 | 30.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 102.00 | 25.00 | 29.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 103.00 | 24.00 | 28.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 104.00 | 23.10 | 27.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 22.40 | 26.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 106.00 | 21.10 | 25.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 107.00 | 20.30 | 24.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 108.00 | 19.00 | 22.90 | 10.36 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 109.00 | 18.00 | 21.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 17.60 | 21.40 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 111.00 | 16.00 | 20.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 112.00 | 15.00 | 19.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 113.00 | 14.00 | 18.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 114.00 | 13.00 | 17.40 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 13.10 | 17.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 116.00 | 11.60 | 15.90 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 117.00 | 10.90 | 14.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 118.00 | 9.00 | 13.00 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 119.00 | 8.10 | 12.80 | 11.17 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 8.10 | 11.70 | 10.13 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.97 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 121.00 | 7.90 | 9.10 | 5.82 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.95 | 0.02 | -0.04 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 122.00 | 7.00 | 8.10 | % | 0 | 0 | 0.31 | 0.92 | 0.03 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 123.00 | 6.00 | 7.30 | % | 0 | 0 | 0.31 | 0.88 | 0.04 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 124.00 | 3.50 | 7.80 | % | 0 | 0 | 0.36 | 0.85 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 3.40 | 6.80 | % | 0 | 0 | 0.29 | 0.81 | 0.05 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 126.00 | 2.00 | 5.40 | 4.83 | +0.33 | +7.34% | 1 | 6 | 0.17 | 0.75 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 127.00 | 3.20 | 5.40 | 3.40 | -0.80 | -19.05% | 1 | 4 | 0.28 | 0.69 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 128.00 | 2.60 | 4.60 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.62 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 129.00 | 1.95 | 5.00 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.54 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 1.50 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 19 | 0.17 | 0.46 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 131.00 | 1.10 | 2.25 | 1.20 | +0.23 | +23.72% | 8 | 6 | 0.17 | 0.37 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 132.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.30 | 0.07 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 133.00 | 0.45 | 3.10 | % | 0 | 0 | 0.17 | 0.23 | 0.06 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 134.00 | 0.35 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 111 | 0.18 | 0.17 | 0.05 | -0.04 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.20 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.12 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 136.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.09 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 137.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.06 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 138.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.04 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 139.00 | 0.00 | 2.05 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 142.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.05 | % | 10 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.05 | % | 3 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.00 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 96.00 | 0.00 | 1.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 97.00 | 0.00 | 1.95 | 0.99 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 98.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 99.00 | 0.00 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 1.95 | 1.57 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 101.00 | 0.00 | 2.00 | 1.58 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 102.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 103.00 | 0.00 | 2.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 106.00 | 0.00 | 2.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 107.00 | 0.00 | 1.00 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 109.00 | 0.00 | 2.25 | 4.42 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 116.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 117.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 118.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 119.00 | 0.00 | 1.20 | % | 0 | 0 | 0.45 | -0.02 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 121.00 | 0.00 | 2.00 | % | 0 | 0 | 0.32 | -0.05 | 0.02 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 122.00 | 0.05 | 1.10 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.08 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 123.00 | 0.20 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 659 | 0.29 | -0.12 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 124.00 | 0.30 | 2.70 | % | 0 | 0 | 0.20 | -0.15 | 0.04 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 125.00 | 0.50 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 285 | 0.20 | -0.19 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 126.00 | 0.65 | 3.10 | 0.87 | +0.17 | +24.29% | 8 | 157 | 0.19 | -0.25 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 127.00 | 0.90 | 1.15 | 1.33 | 0.00 | 0.00% | 0 | 56 | 0.19 | -0.31 | 0.07 | -0.07 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 128.00 | 0.25 | 1.45 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.18 | -0.38 | 0.08 | -0.07 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 129.00 | 1.55 | 1.85 | 3.00 | 0.00 | 0.00% | 0 | 39 | 0.15 | -0.46 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 0.90 | 2.35 | 3.75 | 0.00 | 0.00% | 0 | 14 | 0.18 | -0.54 | 0.08 | -0.07 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 131.00 | 1.10 | 3.30 | 3.00 | % | 2 | 0 | 0.11 | -0.63 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 132.00 | 2.25 | 4.00 | % | 0 | 0 | 0.13 | -0.70 | 0.07 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 133.00 | 2.40 | 6.80 | % | 0 | 0 | 0.32 | -0.77 | 0.06 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 134.00 | 3.90 | 6.50 | % | 0 | 0 | 0.33 | -0.83 | 0.05 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 135.00 | 3.90 | 7.90 | % | 0 | 0 | 0.40 | -0.88 | 0.04 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 136.00 | 5.80 | 8.10 | % | 0 | 0 | 0.34 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 137.00 | 6.00 | 10.40 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 138.00 | 6.80 | 11.10 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 139.00 | 7.50 | 12.10 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 8.70 | 12.50 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 141.00 | 9.70 | 14.10 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 142.00 | 11.80 | 15.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 143.00 | 11.50 | 16.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 13.90 | 18.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 18.50 | 22.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 23.50 | 28.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |