Options Chain for EMERSON ELEC CO COM (EMR) - $127.69 as of 2/4/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.00 | 60.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 51.00 | 55.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 46.00 | 50.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 41.00 | 45.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 36.00 | 40.30 | 33.39 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 31.00 | 35.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 26.10 | 30.40 | 19.07 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 21.10 | 25.40 | 26.00 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.95 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 16.30 | 20.50 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.91 | 0.01 | -0.06 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 113.00 | 13.50 | 17.80 | % | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 114.00 | 12.50 | 16.80 | % | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 11.60 | 15.90 | 8.10 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.85 | 0.02 | -0.08 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 116.00 | 10.70 | 15.00 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 117.00 | 9.90 | 14.00 | % | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.08 | 2/4/2025 3:59:59 PM EST | |||
| 118.00 | 9.00 | 13.30 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.80 | 0.02 | -0.09 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 119.00 | 8.10 | 12.40 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.79 | 0.02 | -0.09 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 120.00 | 7.30 | 11.50 | 9.09 | -0.51 | -5.32% | 3 | 1,581 | 0.57 | 0.77 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 121.00 | 6.60 | 9.90 | % | 0 | 0 | 0.39 | 0.74 | 0.03 | -0.10 | 2/4/2025 3:59:59 PM EST | |||
| 122.00 | 6.20 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.71 | 0.03 | -0.10 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 123.00 | 6.10 | 8.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.68 | 0.03 | -0.11 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 124.00 | 6.00 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.65 | 0.03 | -0.11 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 4.60 | 7.70 | 5.77 | -1.38 | -19.31% | 28 | 1,068 | 0.45 | 0.61 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 126.00 | 4.70 | 5.70 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.57 | 0.04 | -0.11 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 127.00 | 3.60 | 6.40 | 4.60 | -0.40 | -8.00% | 47 | 514 | 0.36 | 0.54 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 128.00 | 2.65 | 4.10 | 4.69 | -1.11 | -19.14% | 23 | 31 | 0.35 | 0.50 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 129.00 | 1.55 | 3.50 | 3.60 | -0.30 | -7.70% | 7 | 108 | 0.30 | 0.46 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 2.55 | 3.00 | 3.20 | -0.40 | -11.12% | 1,620 | 1,931 | 0.35 | 0.42 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 131.00 | 2.25 | 2.65 | 2.91 | +0.36 | +14.12% | 30 | 107 | 0.36 | 0.39 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 132.00 | 2.00 | 2.65 | 2.40 | -1.10 | -31.43% | 12 | 66 | 0.38 | 0.35 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 133.00 | 1.60 | 2.40 | 2.05 | -1.05 | -33.88% | 4 | 53 | 0.37 | 0.32 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 134.00 | 1.35 | 1.80 | 1.90 | +0.20 | +11.77% | 102 | 14 | 0.36 | 0.29 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 1.10 | 1.75 | 1.57 | -0.33 | -17.37% | 19 | 523 | 0.37 | 0.26 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 136.00 | 0.95 | 2.60 | 1.21 | -0.34 | -21.94% | 100 | 73 | 0.43 | 0.24 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 137.00 | 0.75 | 2.40 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.21 | 0.03 | -0.09 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 140.00 | 0.40 | 2.05 | 0.65 | -0.35 | -35.00% | 10 | 525 | 0.46 | 0.16 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 2.45 | 0.24 | 0.00 | 0.00% | 0 | 155 | 0.58 | 0.09 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.45 | 0.10 | +0.05 | +100.00% | 1 | 7 | 0.68 | 0.04 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.45 | 0.47 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.05 | 0.01 | -0.04 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.40 | 0.31 | -0.03 | -8.83% | 3 | 516 | 0.41 | -0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 113.00 | 0.00 | 1.85 | 0.58 | -0.02 | -3.34% | 1 | 2 | 0.49 | -0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 114.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.14 | 0.02 | -0.08 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 115.00 | 0.45 | 2.00 | 0.70 | -0.25 | -26.32% | 10 | 516 | 0.51 | -0.15 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 116.00 | 0.60 | 2.15 | 0.70 | -0.27 | -27.84% | 3 | 2 | 0.49 | -0.16 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 2.25 | 0.80 | -0.28 | -25.93% | 12 | 2 | 0.43 | -0.17 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 118.00 | 0.85 | 1.15 | 1.03 | -0.12 | -10.44% | 17 | 4 | 0.39 | -0.20 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 119.00 | 1.05 | 2.55 | % | 0 | 0 | 0.46 | -0.21 | 0.02 | -0.09 | 2/4/2025 3:59:59 PM EST | |||
| 120.00 | 0.65 | 2.35 | 1.86 | +0.36 | +24.00% | 6 | 272 | 0.39 | -0.23 | 0.03 | -0.09 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 121.00 | 0.55 | 3.10 | 1.60 | +0.25 | +18.52% | 2 | 17 | 0.39 | -0.26 | 0.03 | -0.10 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 122.00 | 1.50 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.29 | 0.03 | -0.10 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 123.00 | 1.40 | 2.45 | 2.45 | +0.45 | +22.50% | 5 | 62 | 0.35 | -0.32 | 0.03 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 124.00 | 2.05 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 323 | 0.36 | -0.35 | 0.03 | -0.11 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 125.00 | 2.40 | 3.10 | 2.98 | +1.03 | +52.83% | 530 | 582 | 0.36 | -0.39 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 126.00 | 2.15 | 3.80 | 3.30 | +1.10 | +50.00% | 9 | 5 | 0.34 | -0.43 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 127.00 | 3.40 | 4.20 | 3.58 | -1.42 | -28.40% | 3 | 101 | 0.37 | -0.46 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 128.00 | 3.70 | 4.40 | 4.20 | 0.00 | 0.00% | 15 | 181 | 0.34 | -0.50 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 129.00 | 4.20 | 4.80 | 4.70 | -0.20 | -4.09% | 2 | 527 | 0.34 | -0.54 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 130.00 | 4.80 | 5.70 | 5.02 | +1.30 | +34.95% | 51 | 156 | 0.35 | -0.58 | 0.04 | -0.11 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 131.00 | 4.80 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 504 | 0.35 | -0.61 | 0.04 | -0.11 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 132.00 | 6.10 | 7.20 | 4.60 | 0.00 | 0.00% | 0 | 120 | 0.36 | -0.65 | 0.04 | -0.11 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 133.00 | 5.30 | 9.40 | 5.10 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.68 | 0.03 | -0.11 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 134.00 | 7.40 | 9.30 | 8.30 | 0.00 | 0.00% | 0 | 39 | 0.38 | -0.71 | 0.03 | -0.11 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 135.00 | 6.60 | 10.90 | 6.69 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.74 | 0.03 | -0.10 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 136.00 | 7.30 | 11.60 | 8.80 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.76 | 0.03 | -0.10 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 137.00 | 8.20 | 12.50 | % | 0 | 0 | 0.33 | -0.79 | 0.03 | -0.09 | 2/4/2025 3:59:59 PM EST | |||
| 140.00 | 10.70 | 15.00 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.84 | 0.02 | -0.08 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 145.00 | 15.30 | 19.60 | % | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 150.00 | 20.20 | 24.50 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 155.00 | 25.10 | 29.40 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 160.00 | 30.00 | 34.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 165.00 | 35.00 | 39.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 170.00 | 40.00 | 44.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 175.00 | 45.00 | 49.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 180.00 | 50.00 | 54.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 185.00 | 55.00 | 59.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |