Options Chain for EMERSON ELEC CO COM (EMR) - $124.75 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 50.30 | 54.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 45.40 | 49.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 40.40 | 44.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 35.50 | 39.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 30.50 | 34.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 25.70 | 28.50 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 21.20 | 24.70 | 22.90 | % | 10 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 105.00 | 17.10 | 19.30 | 18.80 | % | 2 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 110.00 | 11.50 | 13.70 | % | 0 | 0 | 0.18 | 0.87 | 0.02 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 115.00 | 7.10 | 9.70 | % | 0 | 0 | 0.18 | 0.76 | 0.03 | -0.04 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 5.70 | 6.30 | 6.05 | % | 1 | 0 | 0.24 | 0.61 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 125.00 | 2.90 | 3.40 | 3.20 | -1.30 | -28.89% | 18 | 1 | 0.22 | 0.43 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 0.30 | 2.30 | 1.35 | -1.35 | -50.00% | 5 | 1 | 0.21 | 0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.55 | % | 3 | 0 | 0.19 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 140.00 | 0.00 | 2.35 | 0.19 | % | 8 | 0 | 0.41 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.26 | -0.07 | 0.01 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.75 | 2.10 | 0.60 | % | 1 | 0 | 0.32 | -0.13 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 115.00 | 0.75 | 4.90 | 1.85 | % | 3 | 0 | 0.32 | -0.24 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 120.00 | 3.00 | 4.80 | 3.50 | +0.10 | +2.95% | 4 | 1 | 0.24 | -0.39 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 4.80 | 5.80 | 4.20 | % | 1 | 0 | 0.21 | -0.57 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 130.00 | 7.20 | 10.90 | % | 0 | 0 | 0.22 | -0.74 | 0.03 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 12.10 | 14.50 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 17.10 | 19.20 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 22.10 | 24.60 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 26.20 | 30.20 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 31.10 | 35.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 36.10 | 40.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 41.10 | 45.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 46.10 | 50.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 51.20 | 55.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 56.10 | 60.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |