Options Chain for EMERSON ELEC CO COM (EMR) - $126.75 as of 11/18/2025 8:03:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 74.90 | 78.90 | 76.90 | % | 1.54 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 55.00 | 69.80 | 73.90 | 71.85 | % | 1.31 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 60.00 | 64.80 | 68.90 | 66.85 | 67.80 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 11/18/2025 3:59:58 PM EST |
| 65.00 | 59.80 | 64.00 | 61.90 | % | 0.95 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 70.00 | 54.80 | 59.00 | 56.90 | % | 0.81 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 75.00 | 50.00 | 54.00 | 52.00 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 80.00 | 45.00 | 49.00 | 47.00 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 85.00 | 39.90 | 44.10 | 42.00 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 90.00 | 35.10 | 39.10 | 37.10 | 26.00 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 11/18/2025 3:59:58 PM EST |
| 95.00 | 30.00 | 34.20 | 32.10 | 37.82 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:58 PM EST |
| 100.00 | 26.10 | 28.80 | 27.45 | 30.38 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 11/11/2025 | 11/18/2025 3:59:58 PM EST |
| 105.00 | 21.20 | 24.10 | 22.65 | 33.70 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.66 | 0.98 | 0.00 | -0.03 | 10/31/2025 | 11/18/2025 3:59:58 PM EST |
| 110.00 | 16.80 | 19.40 | 18.10 | 28.44 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.58 | 0.93 | 0.01 | -0.04 | 10/31/2025 | 11/18/2025 3:59:58 PM EST |
| 115.00 | 12.10 | 14.70 | 13.40 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.49 | 0.86 | 0.02 | -0.06 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 120.00 | 8.90 | 9.40 | 9.15 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.32 | 0.75 | 0.03 | -0.08 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 125.00 | 5.10 | 5.90 | 5.50 | 5.80 | -1.60 | -21.63% | 0.04 | 1,418 | 253 | 0.29 | 0.60 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 130.00 | 2.90 | 3.40 | 3.15 | 3.37 | +0.42 | +14.24% | 0.02 | 14 | 551 | 0.29 | 0.42 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 135.00 | 1.10 | 1.80 | 1.45 | 1.60 | +0.08 | +5.27% | 0.01 | 27 | 2,033 | 0.28 | 0.25 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 140.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.15 | +30.00% | 0.00 | 1,425 | 2,897 | 0.27 | 0.13 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 2,335 | 0.26 | 0.06 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.43 | 0.02 | 0.01 | -0.01 | 11/12/2025 | 11/18/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.66 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 752 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | -2.10 | -97.68% | 0.01 | 2 | 327 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/18/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/18/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/18/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/18/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/18/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/18/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/18/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/18/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/18/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/18/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/18/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.83 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.73 | -0.02 | 0.00 | -0.03 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.34 | -0.07 | 0.01 | -0.04 | 11/5/2025 | 11/18/2025 3:59:58 PM EST |
| 115.00 | 0.70 | 1.10 | 0.90 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.33 | -0.14 | 0.02 | -0.06 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 120.00 | 1.60 | 2.15 | 1.88 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1,779 | 0.32 | -0.25 | 0.03 | -0.08 | 11/17/2025 | 11/18/2025 3:59:58 PM EST |
| 125.00 | 2.95 | 3.60 | 3.28 | 3.50 | +1.00 | +40.00% | 0.03 | 8 | 636 | 0.30 | -0.40 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 130.00 | 5.20 | 6.00 | 5.60 | 5.80 | +0.15 | +2.66% | 0.04 | 9 | 180 | 0.27 | -0.58 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 3:59:58 PM EST |
| 135.00 | 8.90 | 9.70 | 9.30 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 294 | 0.28 | -0.75 | 0.03 | -0.06 | 11/7/2025 | 11/18/2025 3:59:58 PM EST |
| 140.00 | 12.00 | 14.20 | 13.10 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 213 | 0.37 | -0.87 | 0.02 | -0.04 | 11/3/2025 | 11/18/2025 3:59:58 PM EST |
| 145.00 | 16.70 | 19.40 | 18.05 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 99 | 0.47 | -0.94 | 0.01 | -0.02 | 11/4/2025 | 11/18/2025 3:59:58 PM EST |
| 150.00 | 21.10 | 24.20 | 22.65 | 12.47 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.52 | -0.98 | 0.01 | -0.01 | 10/31/2025 | 11/18/2025 3:59:58 PM EST |
| 155.00 | 26.10 | 30.20 | 28.15 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 11/18/2025 3:59:58 PM EST |
| 160.00 | 31.70 | 34.30 | 33.00 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 165.00 | 36.60 | 39.30 | 37.95 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 170.00 | 41.70 | 44.30 | 43.00 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 175.00 | 46.20 | 50.20 | 48.20 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 180.00 | 51.10 | 55.20 | 53.15 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 185.00 | 56.10 | 60.20 | 58.15 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 190.00 | 61.10 | 65.20 | 63.15 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST | |||
| 195.00 | 66.10 | 70.20 | 68.15 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:58 PM EST |