Options Chain for EMERSON ELEC CO COM (EMR) - $144.16 as of 1/9/2026 9:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.30 | 66.30 | 64.30 | % | 0.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 57.30 | 61.30 | 59.30 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 52.40 | 56.40 | 54.40 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 95.00 | 47.30 | 51.40 | 49.35 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 100.00 | 42.40 | 46.40 | 44.40 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 37.50 | 41.10 | 39.30 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 34.20 | 35.50 | 34.85 | 34.22 | +0.62 | +1.85% | 0.32 | 20 | 30 | 0.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 115.00 | 27.80 | 31.70 | 29.75 | % | 0.26 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 120.00 | 22.90 | 26.90 | 24.90 | % | 0.21 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 125.00 | 18.30 | 21.20 | 19.75 | 13.04 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.45 | 0.90 | 0.01 | -0.03 | 12/23/2025 | 1/9/2026 3:59:57 PM EST |
| 130.00 | 14.20 | 16.40 | 15.30 | % | 0.12 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.04 | 1/9/2026 3:59:57 PM EST | |||
| 135.00 | 11.30 | 12.40 | 11.85 | 10.57 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.34 | 0.75 | 0.02 | -0.05 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 140.00 | 7.60 | 8.70 | 8.15 | 7.90 | +0.50 | +6.76% | 0.06 | 1 | 207 | 0.31 | 0.63 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 145.00 | 4.80 | 5.70 | 5.25 | 5.30 | 0.00 | 0.00% | 0.04 | 16 | 185 | 0.29 | 0.49 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 150.00 | 3.20 | 3.40 | 3.30 | 3.22 | +0.02 | +0.63% | 0.02 | 5 | 2,217 | 0.29 | 0.34 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 155.00 | 1.80 | 3.30 | 2.55 | 1.83 | +0.03 | +1.67% | 0.02 | 14 | 68 | 0.33 | 0.22 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 160.00 | 0.20 | 1.25 | 0.73 | 1.05 | +0.12 | +12.91% | 0.00 | 7 | 20 | 0.25 | 0.13 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 165.00 | 0.25 | 2.60 | 1.43 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.07 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.50 | 0.03 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.67 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 120.00 | 0.30 | 2.65 | 1.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.46 | -0.05 | 0.01 | -0.02 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 125.00 | 0.60 | 1.15 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.34 | -0.10 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 130.00 | 1.10 | 1.80 | 1.45 | 1.80 | +0.23 | +14.65% | 0.01 | 11 | 167 | 0.33 | -0.17 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 135.00 | 2.45 | 3.50 | 2.98 | 2.52 | -0.18 | -6.67% | 0.02 | 203 | 140 | 0.35 | -0.25 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 140.00 | 3.70 | 4.30 | 4.00 | 4.00 | -0.60 | -13.05% | 0.03 | 9 | 75 | 0.30 | -0.37 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 145.00 | 5.70 | 6.50 | 6.10 | 6.70 | -0.03 | -0.45% | 0.04 | 1 | 45 | 0.29 | -0.51 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 150.00 | 7.60 | 9.40 | 8.50 | 15.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.66 | 0.03 | -0.06 | 12/23/2025 | 1/9/2026 3:59:57 PM EST |
| 155.00 | 12.20 | 13.00 | 12.60 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.05 | 1/9/2026 3:59:57 PM EST | |||
| 160.00 | 16.30 | 17.70 | 17.00 | 17.00 | % | 0.11 | 2 | 0 | 0.28 | -0.87 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST | |
| 165.00 | 20.30 | 22.90 | 21.60 | % | 0.13 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 1/9/2026 3:59:57 PM EST | |||
| 170.00 | 24.40 | 28.00 | 26.20 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 175.00 | 29.00 | 32.80 | 30.90 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:57 PM EST | |||
| 180.00 | 33.90 | 37.90 | 35.90 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 185.00 | 38.80 | 42.90 | 40.85 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 190.00 | 43.80 | 47.90 | 45.85 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST |