Options Chain for EMERSON ELEC CO COM (EMR) - $116.34 as of 3/7/2025 3:56:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 66.80 | 71.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 55.00 | 61.80 | 65.90 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 60.00 | 57.40 | 60.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 65.00 | 51.80 | 55.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 70.00 | 46.80 | 50.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 75.00 | 41.90 | 45.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 80.00 | 36.20 | 41.00 | 28.94 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 3/7/2025 3:59:49 PM EST |
| 85.00 | 31.50 | 36.30 | 41.45 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/7/2025 3:59:49 PM EST |
| 90.00 | 26.50 | 31.40 | 35.58 | 0.00 | 0.00% | 0 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:49 PM EST |
| 95.00 | 22.00 | 25.40 | 39.46 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | -0.01 | 12/6/2024 | 3/7/2025 3:59:49 PM EST |
| 100.00 | 16.50 | 21.40 | 27.69 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.99 | 0.00 | -0.03 | 2/11/2025 | 3/7/2025 3:59:49 PM EST |
| 105.00 | 12.00 | 16.10 | 16.47 | 0.00 | 0.00% | 0 | 695 | 0.68 | 0.94 | 0.01 | -0.06 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 106.00 | 12.00 | 14.10 | % | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.07 | 3/7/2025 3:59:49 PM EST | |||
| 107.00 | 9.60 | 14.50 | % | 0 | 0 | 0.75 | 0.90 | 0.02 | -0.08 | 3/7/2025 3:59:49 PM EST | |||
| 108.00 | 8.60 | 13.40 | % | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.08 | 3/7/2025 3:59:49 PM EST | |||
| 109.00 | 7.90 | 11.30 | % | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.09 | 3/7/2025 3:59:49 PM EST | |||
| 110.00 | 7.00 | 9.50 | 10.91 | 0.00 | 0.00% | 0 | 144 | 0.55 | 0.85 | 0.03 | -0.10 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 112.00 | 7.40 | 7.80 | % | 0 | 0 | 0.31 | 0.80 | 0.03 | -0.10 | 3/7/2025 3:59:49 PM EST | |||
| 113.00 | 6.50 | 6.90 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.78 | 0.04 | -0.11 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 114.00 | 5.70 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.75 | 0.04 | -0.11 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 115.00 | 3.30 | 5.30 | 3.39 | 0.00 | 0.00% | 0 | 864 | 0.31 | 0.71 | 0.05 | -0.11 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 116.00 | 3.30 | 4.60 | 2.75 | -0.08 | -2.83% | 1 | 4 | 0.30 | 0.67 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 117.00 | 3.60 | 3.90 | 2.25 | +0.50 | +28.58% | 1 | 8 | 0.30 | 0.62 | 0.06 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 118.00 | 3.00 | 3.30 | 3.00 | +1.30 | +76.48% | 1 | 37 | 0.29 | 0.56 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 119.00 | 2.50 | 3.20 | 1.50 | +0.20 | +15.39% | 6 | 71 | 0.33 | 0.50 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 120.00 | 1.05 | 2.35 | 2.08 | +0.83 | +66.40% | 13 | 2,384 | 0.29 | 0.44 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 121.00 | 1.60 | 1.90 | 1.80 | -1.15 | -38.99% | 11 | 6 | 0.29 | 0.38 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 122.00 | 1.25 | 1.50 | 1.15 | -1.33 | -53.63% | 4 | 67 | 0.28 | 0.33 | 0.05 | -0.09 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 123.00 | 0.90 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.29 | 0.05 | -0.09 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 124.00 | 0.70 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.25 | 0.04 | -0.08 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 125.00 | 0.45 | 0.75 | 0.60 | +0.20 | +50.00% | 7 | 3,136 | 0.27 | 0.23 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 126.00 | 0.35 | 0.55 | 0.47 | +0.33 | +235.72% | 1 | 20 | 0.27 | 0.19 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 127.00 | 0.20 | 0.45 | 0.78 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.17 | 0.03 | -0.07 | 2/26/2025 | 3/7/2025 3:59:49 PM EST |
| 128.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.12 | 0.03 | -0.05 | 2/25/2025 | 3/7/2025 3:59:49 PM EST |
| 129.00 | 0.05 | 1.45 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.10 | 0.02 | -0.04 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 130.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2,660 | 0.35 | 0.09 | 0.02 | -0.04 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 131.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.07 | 0.02 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 132.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 2 | 7,781 | 0.36 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 2,011 | 0.49 | 0.02 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 350 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 340 | 0.53 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/7/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/7/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 3/7/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 3/7/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 3/7/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/7/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 128 | 1.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 46 | 1.18 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 187 | 1.00 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.40 | 0.64 | 0.00 | 0.00% | 0 | 236 | 0.84 | -0.01 | 0.00 | -0.03 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 105.00 | 0.15 | 1.10 | 0.39 | 0.00 | 0.00% | 0 | 566 | 0.47 | -0.06 | 0.01 | -0.06 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 106.00 | 0.10 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.08 | 0.02 | -0.07 | 2/27/2025 | 3/7/2025 3:59:49 PM EST |
| 107.00 | 0.15 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 253 | 0.39 | -0.10 | 0.02 | -0.08 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 108.00 | 0.30 | 1.45 | 1.21 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.10 | 0.02 | -0.08 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 109.00 | 0.35 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.12 | 0.02 | -0.09 | 3/4/2025 | 3/7/2025 3:59:49 PM EST |
| 110.00 | 0.40 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 4,176 | 0.34 | -0.15 | 0.03 | -0.10 | 3/5/2025 | 3/7/2025 3:59:49 PM EST |
| 112.00 | 0.05 | 0.85 | 1.30 | +0.55 | +73.34% | 31 | 11 | 0.34 | -0.20 | 0.03 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 113.00 | 0.75 | 1.00 | 1.55 | -0.32 | -17.12% | 5 | 4 | 0.32 | -0.22 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 114.00 | 0.95 | 1.20 | 1.27 | -0.98 | -43.56% | 1 | 31 | 0.32 | -0.25 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 115.00 | 1.20 | 1.45 | 1.45 | -2.35 | -61.85% | 204 | 597 | 0.31 | -0.29 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 116.00 | 1.45 | 1.75 | 3.30 | +2.30 | +230.00% | 32 | 16 | 0.30 | -0.33 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 117.00 | 1.80 | 2.10 | 2.20 | -1.39 | -38.72% | 47 | 1 | 0.30 | -0.38 | 0.06 | -0.11 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 118.00 | 2.20 | 2.50 | 2.60 | +1.20 | +85.72% | 8 | 57 | 0.30 | -0.44 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 119.00 | 2.65 | 2.95 | 3.10 | -2.36 | -43.23% | 1 | 42 | 0.29 | -0.50 | 0.06 | -0.10 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 120.00 | 3.20 | 3.50 | 5.38 | 0.00 | 0.00% | 0 | 3,716 | 0.29 | -0.56 | 0.06 | -0.10 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 121.00 | 3.70 | 4.10 | % | 0 | 0 | 0.28 | -0.62 | 0.06 | -0.10 | 3/7/2025 3:59:49 PM EST | |||
| 122.00 | 4.40 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.67 | 0.05 | -0.09 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 123.00 | 5.10 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.71 | 0.05 | -0.09 | 3/3/2025 | 3/7/2025 3:59:49 PM EST |
| 124.00 | 5.80 | 6.20 | % | 0 | 0 | 0.47 | -0.75 | 0.04 | -0.08 | 3/7/2025 3:59:49 PM EST | |||
| 125.00 | 6.60 | 7.50 | 7.55 | +1.15 | +17.97% | 2 | 430 | 0.27 | -0.77 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 126.00 | 6.60 | 8.90 | % | 0 | 0 | 0.50 | -0.81 | 0.03 | -0.08 | 3/7/2025 3:59:49 PM EST | |||
| 127.00 | 7.80 | 9.70 | % | 0 | 0 | 0.61 | -0.83 | 0.03 | -0.07 | 3/7/2025 3:59:49 PM EST | |||
| 128.00 | 7.20 | 12.00 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.05 | 3/7/2025 3:59:49 PM EST | |||
| 129.00 | 9.70 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.04 | 2/24/2025 | 3/7/2025 3:59:49 PM EST |
| 130.00 | 9.50 | 13.70 | 11.60 | -3.65 | -23.94% | 5 | 231 | 0.69 | -0.91 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 131.00 | 11.50 | 13.70 | % | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 132.00 | 12.00 | 16.00 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 133.00 | 12.80 | 16.10 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 134.00 | 14.00 | 17.30 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 135.00 | 14.80 | 18.30 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.97 | 0.01 | -0.02 | 2/14/2025 | 3/7/2025 3:59:49 PM EST |
| 136.00 | 16.70 | 19.30 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 140.00 | 20.00 | 23.10 | 23.95 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.98 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 145.00 | 25.00 | 27.50 | 28.95 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 150.00 | 29.30 | 33.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 155.00 | 34.30 | 38.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 160.00 | 39.50 | 43.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 165.00 | 44.40 | 48.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 170.00 | 49.30 | 53.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 175.00 | 54.30 | 58.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 180.00 | 59.00 | 63.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |