Options Chain for EMERSON ELEC CO COM (EMR) - $165.96 as of 11/2/2026 8:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 99.30 | 103.20 | 101.25 | % | 1.56 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 70.00 | 94.30 | 98.20 | 96.25 | % | 1.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 75.00 | 89.40 | 93.20 | 91.30 | % | 1.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 80.00 | 84.50 | 88.30 | 86.40 | % | 1.08 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 85.00 | 79.30 | 83.30 | 81.30 | % | 0.96 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 90.00 | 74.10 | 78.30 | 76.20 | 49.46 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 11/2/2026 3:59:53 PM EST |
| 95.00 | 69.30 | 73.30 | 71.30 | % | 0.75 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 100.00 | 64.10 | 68.30 | 66.20 | 44.28 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 11/2/2026 3:59:53 PM EST |
| 105.00 | 59.40 | 63.30 | 61.35 | 58.14 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 3:59:53 PM EST |
| 110.00 | 54.30 | 58.40 | 56.35 | 55.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 11/2/2026 3:59:53 PM EST |
| 115.00 | 49.50 | 53.40 | 51.45 | 42.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 9/29/2026 | 11/2/2026 3:59:53 PM EST |
| 120.00 | 45.40 | 47.90 | 46.65 | 44.30 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.77 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 11/2/2026 3:59:53 PM EST |
| 125.00 | 40.70 | 43.70 | 42.20 | 41.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.73 | 0.97 | 0.00 | -0.02 | 10/27/2026 | 11/2/2026 3:59:53 PM EST |
| 130.00 | 35.90 | 38.80 | 37.35 | 28.35 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.65 | 0.96 | 0.00 | -0.03 | 8/4/2026 | 11/2/2026 3:59:53 PM EST |
| 135.00 | 31.20 | 34.20 | 32.70 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.62 | 0.93 | 0.01 | -0.04 | 9/1/2026 | 11/2/2026 3:59:53 PM EST |
| 140.00 | 26.60 | 29.10 | 27.85 | 23.55 | 0.00 | 0.00% | 0.20 | 0 | 160 | 0.40 | 0.89 | 0.01 | -0.06 | 10/23/2026 | 11/2/2026 3:59:53 PM EST |
| 145.00 | 22.20 | 24.90 | 23.55 | 25.00 | 0.00 | 0.00% | 0.16 | 0 | 115 | 0.43 | 0.85 | 0.01 | -0.07 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 150.00 | 18.50 | 20.80 | 19.65 | 20.97 | -1.38 | -6.18% | 0.13 | 3 | 209 | 0.41 | 0.79 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 155.00 | 14.80 | 17.00 | 15.90 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 342 | 0.40 | 0.72 | 0.01 | -0.09 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 160.00 | 11.40 | 12.70 | 12.05 | 13.90 | +0.54 | +4.05% | 0.08 | 3 | 2,162 | 0.36 | 0.64 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 165.00 | 8.40 | 10.20 | 9.30 | 10.58 | +1.73 | +19.55% | 0.06 | 1 | 1,967 | 0.36 | 0.55 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 170.00 | 6.20 | 7.10 | 6.65 | 7.30 | +1.40 | +23.73% | 0.04 | 2 | 4,109 | 0.35 | 0.46 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 175.00 | 4.20 | 5.20 | 4.70 | 4.55 | +0.65 | +16.67% | 0.03 | 28 | 1,743 | 0.34 | 0.37 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 180.00 | 2.75 | 3.20 | 2.98 | 3.20 | +0.70 | +28.00% | 0.02 | 81 | 1,042 | 0.32 | 0.28 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 185.00 | 1.60 | 2.60 | 2.10 | 2.30 | +0.27 | +13.30% | 0.01 | 5 | 1,805 | 0.32 | 0.21 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 190.00 | 0.95 | 1.70 | 1.33 | 1.50 | +0.37 | +32.75% | 0.01 | 4 | 162 | 0.33 | 0.15 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 195.00 | 0.65 | 1.25 | 0.95 | 1.00 | -0.50 | -33.34% | 0.00 | 3 | 178 | 0.34 | 0.10 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 200.00 | 0.15 | 2.00 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.36 | 0.07 | 0.01 | -0.03 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 210.00 | 0.05 | 2.30 | 1.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.42 | 0.03 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.01 | 0.00 | -0.01 | 10/12/2026 | 11/2/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/2/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/2/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 11/2/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2,034 | 1.09 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 11/2/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.73 | -0.01 | 0.00 | -0.01 | 9/1/2026 | 11/2/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.74 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 11/2/2026 3:59:53 PM EST |
| 125.00 | 0.10 | 0.95 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.47 | -0.03 | 0.00 | -0.02 | 10/9/2026 | 11/2/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.66 | -0.04 | 0.00 | -0.03 | 10/22/2026 | 11/2/2026 3:59:53 PM EST |
| 135.00 | 0.15 | 2.40 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.44 | -0.07 | 0.01 | -0.04 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 140.00 | 0.15 | 1.75 | 0.95 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 1,720 | 0.36 | -0.11 | 0.01 | -0.06 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 145.00 | 1.70 | 2.20 | 1.95 | 1.80 | -0.55 | -23.41% | 0.01 | 8 | 1,051 | 0.40 | -0.15 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 150.00 | 2.50 | 3.00 | 2.75 | 2.60 | -0.75 | -22.39% | 0.02 | 266 | 874 | 0.39 | -0.21 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 155.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.90 | -19.15% | 0.02 | 43 | 210 | 0.37 | -0.28 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 160.00 | 5.30 | 6.70 | 6.00 | 4.90 | -1.80 | -26.87% | 0.04 | 16 | 354 | 0.39 | -0.36 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 165.00 | 7.10 | 7.90 | 7.50 | 6.80 | -1.85 | -21.39% | 0.05 | 15 | 166 | 0.35 | -0.45 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 3:59:53 PM EST |
| 170.00 | 9.70 | 10.40 | 10.05 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.35 | -0.54 | 0.02 | -0.10 | 10/29/2026 | 11/2/2026 3:59:53 PM EST |
| 175.00 | 12.50 | 14.20 | 13.35 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.09 | 11/2/2026 3:59:53 PM EST | |||
| 180.00 | 16.10 | 17.40 | 16.75 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.72 | 0.02 | -0.08 | 10/30/2026 | 11/2/2026 3:59:53 PM EST |
| 185.00 | 18.90 | 21.30 | 20.10 | % | 0.11 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.06 | 11/2/2026 3:59:53 PM EST | |||
| 190.00 | 23.30 | 26.10 | 24.70 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 11/2/2026 3:59:53 PM EST | |||
| 195.00 | 27.90 | 30.60 | 29.25 | % | 0.15 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 11/2/2026 3:59:53 PM EST | |||
| 200.00 | 32.70 | 35.00 | 33.85 | % | 0.17 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 11/2/2026 3:59:53 PM EST | |||
| 210.00 | 42.40 | 45.30 | 43.85 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 220.00 | 52.30 | 55.20 | 53.75 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:53 PM EST | |||
| 230.00 | 62.30 | 65.10 | 63.70 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST | |||
| 240.00 | 72.00 | 75.80 | 73.90 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:53 PM EST |