Options Chain for EMERSON ELEC CO COM (EMR) - $133.77 as of 12/3/2024 11:33:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.90 | 68.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 70.00 | 59.90 | 64.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 75.00 | 54.90 | 59.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 80.00 | 49.90 | 54.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 85.00 | 45.00 | 49.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 90.00 | 40.00 | 44.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 95.00 | 35.00 | 39.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 100.00 | 30.00 | 34.10 | 29.51 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:58:58 AM EST |
| 105.00 | 25.10 | 29.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 110.00 | 20.10 | 24.20 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 12/3/2024 9:58:58 AM EST | |||
| 114.00 | 16.50 | 20.20 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 115.00 | 15.60 | 19.20 | % | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 116.00 | 14.10 | 18.30 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 117.00 | 14.60 | 17.20 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.96 | 0.01 | -0.03 | 11/7/2024 | 12/3/2024 9:58:58 AM EST |
| 118.00 | 13.10 | 16.20 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 119.00 | 12.10 | 15.20 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 120.00 | 10.20 | 14.30 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 121.00 | 10.10 | 12.80 | 8.41 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.93 | 0.02 | -0.05 | 11/12/2024 | 12/3/2024 9:58:58 AM EST |
| 122.00 | 9.20 | 12.30 | 9.53 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.90 | 0.02 | -0.05 | 11/13/2024 | 12/3/2024 9:58:58 AM EST |
| 123.00 | 8.10 | 11.50 | 10.38 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.89 | 0.02 | -0.05 | 11/25/2024 | 12/3/2024 9:58:58 AM EST |
| 124.00 | 8.00 | 10.40 | % | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.06 | 12/3/2024 9:58:58 AM EST | |||
| 125.00 | 5.50 | 9.10 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.87 | 0.03 | -0.05 | 11/11/2024 | 12/3/2024 9:58:58 AM EST |
| 126.00 | 6.00 | 8.10 | % | 0 | 0 | 0.36 | 0.81 | 0.03 | -0.07 | 12/3/2024 9:58:58 AM EST | |||
| 127.00 | 5.00 | 8.00 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.80 | 0.03 | -0.06 | 11/18/2024 | 12/3/2024 9:58:58 AM EST |
| 128.00 | 3.70 | 6.30 | % | 0 | 0 | 0.32 | 0.75 | 0.04 | -0.08 | 12/3/2024 9:58:58 AM EST | |||
| 129.00 | 3.30 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.72 | 0.04 | -0.07 | 11/22/2024 | 12/3/2024 9:58:58 AM EST |
| 130.00 | 3.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.17 | 0.71 | 0.05 | -0.06 | 11/11/2024 | 12/3/2024 9:58:58 AM EST |
| 131.00 | 2.60 | 3.10 | % | 0 | 0 | 0.25 | 0.66 | 0.05 | -0.07 | 12/3/2024 9:58:58 AM EST | |||
| 132.00 | 2.10 | 2.45 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.61 | 0.06 | -0.06 | 11/27/2024 | 12/3/2024 9:58:58 AM EST |
| 133.00 | 1.60 | 2.10 | 2.73 | 0.00 | 0.00% | 0 | 25 | 0.18 | 0.55 | 0.07 | -0.06 | 11/29/2024 | 12/3/2024 9:58:58 AM EST |
| 134.00 | 1.15 | 1.55 | % | 0 | 0 | 0.14 | 0.48 | 0.07 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 135.00 | 0.90 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.15 | 0.41 | 0.07 | -0.05 | 11/26/2024 | 12/3/2024 9:58:58 AM EST |
| 136.00 | 0.70 | 0.90 | 1.16 | % | 5 | 0 | 0.17 | 0.34 | 0.07 | -0.05 | 12/3/2024 | 12/3/2024 9:58:58 AM EST | |
| 137.00 | 0.50 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.18 | 0.28 | 0.06 | -0.04 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 138.00 | 0.05 | 0.65 | % | 0 | 0 | 0.16 | 0.23 | 0.05 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 139.00 | 0.05 | 1.60 | % | 0 | 0 | 0.16 | 0.20 | 0.05 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.17 | 0.04 | -0.04 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 141.00 | 0.00 | 1.50 | % | 0 | 0 | 0.23 | 0.12 | 0.03 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 142.00 | 0.00 | 1.45 | % | 0 | 0 | 0.24 | 0.09 | 0.03 | -0.02 | 12/3/2024 9:58:58 AM EST | |||
| 143.00 | 0.00 | 1.20 | % | 0 | 0 | 0.26 | 0.07 | 0.02 | -0.02 | 12/3/2024 9:58:58 AM EST | |||
| 144.00 | 0.00 | 1.40 | % | 0 | 0 | 0.33 | 0.05 | 0.02 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 12/3/2024 9:58:58 AM EST | |||
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 116.00 | 0.00 | 1.45 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 117.00 | 0.00 | 1.25 | % | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 118.00 | 0.00 | 1.25 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 119.00 | 0.00 | 1.25 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.07 | 0.01 | -0.04 | 11/21/2024 | 12/3/2024 9:58:58 AM EST |
| 121.00 | 0.00 | 1.50 | % | 0 | 0 | 0.37 | -0.07 | 0.02 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | -0.10 | 0.02 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 123.00 | 0.00 | 1.25 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 124.00 | 0.00 | 1.40 | % | 0 | 0 | 0.28 | -0.13 | 0.02 | -0.06 | 12/3/2024 9:58:58 AM EST | |||
| 125.00 | 0.05 | 1.60 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.13 | 0.03 | -0.05 | 11/21/2024 | 12/3/2024 9:58:58 AM EST |
| 126.00 | 0.05 | 0.80 | % | 0 | 0 | 0.18 | -0.19 | 0.03 | -0.07 | 12/3/2024 9:58:58 AM EST | |||
| 127.00 | 0.45 | 0.80 | % | 0 | 0 | 0.22 | -0.20 | 0.03 | -0.06 | 12/3/2024 9:58:58 AM EST | |||
| 128.00 | 0.70 | 1.55 | % | 0 | 0 | 0.17 | -0.25 | 0.04 | -0.08 | 12/3/2024 9:58:58 AM EST | |||
| 129.00 | 0.95 | 1.25 | % | 0 | 0 | 0.17 | -0.28 | 0.04 | -0.07 | 12/3/2024 9:58:58 AM EST | |||
| 130.00 | 1.25 | 1.55 | % | 0 | 0 | 0.23 | -0.29 | 0.05 | -0.06 | 12/3/2024 9:58:58 AM EST | |||
| 131.00 | 1.65 | 2.05 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.13 | -0.34 | 0.05 | -0.07 | 12/2/2024 | 12/3/2024 9:58:58 AM EST |
| 132.00 | 2.00 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.39 | 0.06 | -0.06 | 11/25/2024 | 12/3/2024 9:58:58 AM EST |
| 133.00 | 2.50 | 2.95 | % | 0 | 0 | 0.16 | -0.45 | 0.07 | -0.06 | 12/3/2024 9:58:58 AM EST | |||
| 134.00 | 2.95 | 3.80 | % | 0 | 0 | 0.18 | -0.52 | 0.07 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 135.00 | 3.70 | 4.70 | % | 0 | 0 | 0.16 | -0.59 | 0.07 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 136.00 | 4.20 | 5.30 | % | 0 | 0 | 0.16 | -0.66 | 0.07 | -0.05 | 12/3/2024 9:58:58 AM EST | |||
| 137.00 | 5.20 | 5.90 | % | 0 | 0 | 0.20 | -0.72 | 0.06 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 138.00 | 4.40 | 8.30 | % | 0 | 0 | 0.30 | -0.77 | 0.05 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 139.00 | 6.00 | 8.60 | % | 0 | 0 | 0.28 | -0.80 | 0.05 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 140.00 | 6.20 | 9.60 | % | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.04 | 12/3/2024 9:58:58 AM EST | |||
| 141.00 | 7.20 | 11.00 | % | 0 | 0 | 0.25 | -0.88 | 0.03 | -0.03 | 12/3/2024 9:58:58 AM EST | |||
| 142.00 | 8.50 | 11.30 | % | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.02 | 12/3/2024 9:58:58 AM EST | |||
| 143.00 | 9.60 | 12.10 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.02 | 12/3/2024 9:58:58 AM EST | |||
| 144.00 | 10.20 | 14.30 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 145.00 | 11.60 | 15.00 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 12/3/2024 9:58:58 AM EST | |||
| 150.00 | 16.20 | 19.40 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 12/3/2024 9:58:58 AM EST |