Options Chain for EMERSON ELEC CO COM (EMR) - $169.90 as of 11/11/2026 5:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.10 | 84.10 | 82.10 | % | 0.97 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 90.00 | 75.10 | 79.10 | 77.10 | % | 0.86 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 95.00 | 70.10 | 74.10 | 72.10 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 100.00 | 65.10 | 69.30 | 67.20 | % | 0.67 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 105.00 | 60.10 | 64.30 | 62.20 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 110.00 | 55.20 | 59.30 | 57.25 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 115.00 | 50.20 | 54.40 | 52.30 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 120.00 | 45.50 | 49.30 | 47.40 | % | 0.39 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 125.00 | 40.60 | 44.50 | 42.55 | % | 0.34 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 130.00 | 35.60 | 39.70 | 37.65 | % | 0.29 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 135.00 | 30.80 | 34.90 | 32.85 | % | 0.24 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 140.00 | 26.10 | 30.20 | 28.15 | % | 0.20 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.05 | 11/11/2026 3:59:58 PM EST | |||
| 145.00 | 21.50 | 25.60 | 23.55 | % | 0.16 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.06 | 11/11/2026 3:59:58 PM EST | |||
| 150.00 | 17.40 | 21.20 | 19.30 | % | 0.13 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.07 | 11/11/2026 3:59:58 PM EST | |||
| 155.00 | 13.00 | 17.10 | 15.05 | % | 0.10 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.08 | 11/11/2026 3:59:58 PM EST | |||
| 160.00 | 10.50 | 12.70 | 11.60 | 14.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | 0.69 | 0.02 | -0.09 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 165.00 | 7.00 | 9.30 | 8.15 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.02 | -0.09 | 11/11/2026 3:59:58 PM EST | |||
| 170.00 | 4.60 | 6.70 | 5.65 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.02 | -0.08 | 11/11/2026 3:59:58 PM EST | |||
| 175.00 | 2.35 | 4.70 | 3.53 | % | 0.02 | 0 | 0 | 0.28 | 0.34 | 0.02 | -0.07 | 11/11/2026 3:59:58 PM EST | |||
| 180.00 | 0.80 | 3.40 | 2.10 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.02 | -0.06 | 11/11/2026 3:59:58 PM EST | |||
| 185.00 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.01 | -0.04 | 11/11/2026 3:59:58 PM EST | |||
| 190.00 | 0.15 | 1.65 | 0.90 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.10 | 0.01 | -0.03 | 11/9/2026 | 11/11/2026 3:59:58 PM EST |
| 195.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 140.00 | 0.10 | 2.75 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.05 | 11/11/2026 3:59:58 PM EST | |||
| 145.00 | 0.20 | 2.25 | 1.23 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.06 | 11/11/2026 3:59:58 PM EST | |||
| 150.00 | 0.35 | 2.70 | 1.53 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.07 | 11/11/2026 3:59:58 PM EST | |||
| 155.00 | 1.10 | 4.60 | 2.85 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.08 | 11/11/2026 3:59:58 PM EST | |||
| 160.00 | 2.25 | 5.10 | 3.68 | % | 0.02 | 0 | 0 | 0.31 | -0.31 | 0.02 | -0.09 | 11/11/2026 3:59:58 PM EST | |||
| 165.00 | 4.10 | 6.50 | 5.30 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.02 | -0.09 | 11/11/2026 3:59:58 PM EST | |||
| 170.00 | 6.50 | 9.70 | 8.10 | % | 0.05 | 0 | 0 | 0.30 | -0.54 | 0.02 | -0.08 | 11/11/2026 3:59:58 PM EST | |||
| 175.00 | 9.30 | 13.00 | 11.15 | % | 0.06 | 0 | 0 | 0.28 | -0.66 | 0.02 | -0.07 | 11/11/2026 3:59:58 PM EST | |||
| 180.00 | 12.80 | 17.00 | 14.90 | % | 0.08 | 0 | 0 | 0.39 | -0.76 | 0.02 | -0.06 | 11/11/2026 3:59:58 PM EST | |||
| 185.00 | 17.00 | 21.20 | 19.10 | % | 0.10 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.04 | 11/11/2026 3:59:58 PM EST | |||
| 190.00 | 21.60 | 25.70 | 23.65 | % | 0.12 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.03 | 11/11/2026 3:59:58 PM EST | |||
| 195.00 | 26.40 | 30.60 | 28.50 | % | 0.15 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 11/11/2026 3:59:58 PM EST | |||
| 200.00 | 31.30 | 35.50 | 33.40 | 33.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | -0.96 | 0.00 | -0.02 | 11/10/2026 | 11/11/2026 3:59:58 PM EST |
| 205.00 | 36.20 | 40.40 | 38.30 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 210.00 | 41.40 | 45.40 | 43.40 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/11/2026 3:59:58 PM EST | |||
| 215.00 | 46.40 | 50.30 | 48.35 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 220.00 | 51.40 | 55.40 | 53.40 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 225.00 | 56.40 | 60.40 | 58.40 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 230.00 | 61.20 | 65.40 | 63.30 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 235.00 | 66.20 | 70.40 | 68.30 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST | |||
| 240.00 | 71.20 | 75.40 | 73.30 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:58 PM EST |