Options Chain for EMERSON ELEC CO COM (EMR) - $141.35 as of 12/12/2025 7:25:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.50 | 66.50 | 65.00 | % | 0.87 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 80.00 | 58.50 | 61.50 | 60.00 | % | 0.75 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 85.00 | 53.50 | 56.50 | 55.00 | % | 0.65 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 90.00 | 48.50 | 51.50 | 50.00 | % | 0.56 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 95.00 | 43.10 | 46.50 | 44.80 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 100.00 | 38.10 | 41.50 | 39.80 | % | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 105.00 | 33.50 | 36.20 | 34.85 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 110.00 | 28.20 | 31.50 | 29.85 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 115.00 | 23.50 | 26.50 | 25.00 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 117.00 | 21.50 | 24.50 | 23.00 | % | 0.20 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 118.00 | 20.50 | 23.50 | 22.00 | % | 0.19 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 119.00 | 19.80 | 22.20 | 21.00 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 120.00 | 18.90 | 21.30 | 20.10 | % | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 121.00 | 17.90 | 20.30 | 19.10 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 122.00 | 16.90 | 19.30 | 18.10 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:54 PM EST |
| 123.00 | 15.90 | 18.30 | 17.10 | % | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 124.00 | 14.90 | 17.30 | 16.10 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 125.00 | 14.00 | 16.30 | 15.15 | 8.02 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.68 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 12/11/2025 3:59:54 PM EST |
| 126.00 | 12.90 | 15.30 | 14.10 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 12/5/2025 | 12/11/2025 3:59:54 PM EST |
| 127.00 | 11.50 | 14.40 | 12.95 | 4.97 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.57 | 0.99 | 0.01 | -0.02 | 11/19/2025 | 12/11/2025 3:59:54 PM EST |
| 128.00 | 11.00 | 13.40 | 12.20 | % | 0.10 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 129.00 | 10.00 | 12.40 | 11.20 | % | 0.09 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 130.00 | 8.80 | 11.60 | 10.20 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.55 | 0.96 | 0.02 | -0.04 | 11/25/2025 | 12/11/2025 3:59:54 PM EST |
| 131.00 | 7.90 | 10.70 | 9.30 | % | 0.07 | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.04 | 12/11/2025 3:59:54 PM EST | |||
| 132.00 | 7.30 | 10.00 | 8.65 | 3.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.91 | 0.03 | -0.05 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 133.00 | 6.30 | 8.80 | 7.55 | % | 0.06 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.06 | 12/11/2025 3:59:54 PM EST | |||
| 134.00 | 5.40 | 8.00 | 6.70 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.28 | 0.84 | 0.04 | -0.06 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 135.00 | 4.60 | 7.10 | 5.85 | 4.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.28 | 0.80 | 0.05 | -0.07 | 12/4/2025 | 12/11/2025 3:59:54 PM EST |
| 136.00 | 4.40 | 5.70 | 5.05 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.20 | 0.74 | 0.05 | -0.08 | 12/5/2025 | 12/11/2025 3:59:54 PM EST |
| 137.00 | 3.70 | 4.90 | 4.30 | % | 0.03 | 0 | 0 | 0.27 | 0.69 | 0.06 | -0.08 | 12/11/2025 3:59:54 PM EST | |||
| 138.00 | 3.00 | 4.20 | 3.60 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.23 | 0.63 | 0.06 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 139.00 | 2.40 | 3.40 | 2.90 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.21 | 0.56 | 0.07 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 140.00 | 1.95 | 3.30 | 2.63 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.22 | 0.50 | 0.07 | -0.09 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 141.00 | 1.45 | 2.75 | 2.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | 0.43 | 0.07 | -0.09 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 142.00 | 1.00 | 2.15 | 1.58 | % | 0.01 | 0 | 0 | 0.21 | 0.36 | 0.06 | -0.08 | 12/11/2025 3:59:54 PM EST | |||
| 143.00 | 0.70 | 1.70 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.21 | 0.30 | 0.06 | -0.07 | 12/5/2025 | 12/11/2025 3:59:54 PM EST |
| 144.00 | 0.40 | 1.35 | 0.88 | % | 0.01 | 0 | 0 | 0.17 | 0.25 | 0.05 | -0.07 | 12/11/2025 3:59:54 PM EST | |||
| 145.00 | 0.20 | 1.15 | 0.68 | % | 0.00 | 0 | 0 | 0.22 | 0.20 | 0.05 | -0.06 | 12/11/2025 3:59:54 PM EST | |||
| 146.00 | 0.10 | 1.15 | 0.63 | % | 0.00 | 0 | 0 | 0.26 | 0.15 | 0.04 | -0.05 | 12/11/2025 3:59:54 PM EST | |||
| 147.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.12 | 0.03 | -0.04 | 12/11/2025 3:59:54 PM EST | |||
| 148.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.03 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 149.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.02 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.02 | 12/11/2025 3:59:54 PM EST | |||
| 152.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 12/11/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 119.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 123.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/11/2025 3:59:54 PM EST |
| 126.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/11/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.01 | 0.01 | -0.02 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 0.75 | 0.38 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.03 | 11/24/2025 | 12/11/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.04 | 0.02 | -0.04 | 12/4/2025 | 12/11/2025 3:59:54 PM EST |
| 131.00 | 0.05 | 0.75 | 0.40 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.06 | 0.02 | -0.04 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 132.00 | 0.10 | 0.75 | 0.43 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.09 | 0.03 | -0.05 | 12/3/2025 | 12/11/2025 3:59:54 PM EST |
| 133.00 | 0.20 | 0.85 | 0.53 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | -0.12 | 0.03 | -0.06 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 134.00 | 0.35 | 1.00 | 0.68 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.16 | 0.04 | -0.06 | 12/2/2025 | 12/11/2025 3:59:54 PM EST |
| 135.00 | 0.45 | 1.15 | 0.80 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.20 | 0.05 | -0.07 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 136.00 | 0.60 | 1.35 | 0.98 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.26 | 0.05 | -0.08 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 137.00 | 0.85 | 1.60 | 1.23 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | -0.31 | 0.06 | -0.08 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 138.00 | 0.90 | 1.90 | 1.40 | % | 0.01 | 0 | 0 | 0.21 | -0.37 | 0.06 | -0.09 | 12/11/2025 3:59:54 PM EST | |||
| 139.00 | 1.50 | 2.45 | 1.98 | % | 0.01 | 0 | 0 | 0.21 | -0.44 | 0.07 | -0.09 | 12/11/2025 3:59:54 PM EST | |||
| 140.00 | 1.95 | 3.30 | 2.63 | % | 0.02 | 0 | 0 | 0.20 | -0.50 | 0.07 | -0.09 | 12/11/2025 3:59:54 PM EST | |||
| 141.00 | 2.20 | 3.40 | 2.80 | % | 0.02 | 0 | 0 | 0.22 | -0.57 | 0.07 | -0.09 | 12/11/2025 3:59:54 PM EST | |||
| 142.00 | 2.80 | 4.00 | 3.40 | % | 0.02 | 0 | 0 | 0.22 | -0.64 | 0.06 | -0.08 | 12/11/2025 3:59:54 PM EST | |||
| 143.00 | 3.50 | 4.70 | 4.10 | % | 0.03 | 0 | 0 | 0.22 | -0.70 | 0.06 | -0.07 | 12/11/2025 3:59:54 PM EST | |||
| 144.00 | 4.20 | 5.40 | 4.80 | % | 0.03 | 0 | 0 | 0.27 | -0.75 | 0.05 | -0.07 | 12/11/2025 3:59:54 PM EST | |||
| 145.00 | 5.00 | 6.50 | 5.75 | % | 0.04 | 0 | 0 | 0.34 | -0.80 | 0.05 | -0.06 | 12/11/2025 3:59:54 PM EST | |||
| 146.00 | 5.70 | 7.20 | 6.45 | % | 0.04 | 0 | 0 | 0.36 | -0.85 | 0.04 | -0.05 | 12/11/2025 3:59:54 PM EST | |||
| 147.00 | 5.80 | 8.70 | 7.25 | % | 0.05 | 0 | 0 | 0.45 | -0.88 | 0.03 | -0.04 | 12/11/2025 3:59:54 PM EST | |||
| 148.00 | 6.70 | 9.60 | 8.15 | % | 0.06 | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 149.00 | 7.90 | 10.50 | 9.20 | % | 0.06 | 0 | 0 | 0.40 | -0.93 | 0.02 | -0.03 | 12/11/2025 3:59:54 PM EST | |||
| 150.00 | 8.80 | 11.40 | 10.10 | % | 0.07 | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.02 | 12/11/2025 3:59:54 PM EST | |||
| 152.50 | 11.40 | 13.80 | 12.60 | % | 0.08 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 12/11/2025 3:59:54 PM EST | |||
| 155.00 | 13.90 | 16.30 | 15.10 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 160.00 | 18.90 | 21.30 | 20.10 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 165.00 | 23.60 | 26.60 | 25.10 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 170.00 | 28.60 | 31.60 | 30.10 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 175.00 | 33.60 | 36.60 | 35.10 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST |