Options Chain for EMERSON ELEC CO COM (EMR) - $142.22 as of 3/6/2026 2:51:13 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 42.10 | 46.10 | 44.10 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 100.00 | 37.60 | 40.70 | 39.15 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 105.00 | 32.70 | 36.20 | 34.45 | % | 0.33 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 110.00 | 27.90 | 31.20 | 29.55 | 41.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.03 | 2/19/2026 | 3/6/2026 4:00:11 PM EST |
| 115.00 | 23.70 | 26.20 | 24.95 | % | 0.22 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.04 | 3/6/2026 4:00:11 PM EST | |||
| 120.00 | 19.20 | 22.00 | 20.60 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.06 | 3/6/2026 4:00:11 PM EST | |||
| 125.00 | 15.00 | 17.80 | 16.40 | % | 0.13 | 0 | 0 | 0.41 | 0.80 | 0.01 | -0.07 | 3/6/2026 4:00:11 PM EST | |||
| 130.00 | 11.30 | 13.20 | 12.25 | 11.90 | -10.58 | -47.07% | 0.09 | 1 | 1 | 0.38 | 0.72 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 135.00 | 8.50 | 9.20 | 8.85 | 9.00 | -1.60 | -15.10% | 0.07 | 3 | 44 | 0.37 | 0.61 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 140.00 | 5.80 | 6.40 | 6.10 | 6.10 | % | 0.04 | 4 | 0 | 0.35 | 0.50 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST | |
| 145.00 | 3.60 | 4.30 | 3.95 | 4.10 | -1.01 | -19.77% | 0.03 | 3 | 79 | 0.34 | 0.38 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 150.00 | 2.10 | 2.70 | 2.40 | 2.30 | -1.13 | -32.95% | 0.02 | 4 | 155 | 0.33 | 0.27 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 155.00 | 1.20 | 1.60 | 1.40 | 1.45 | -0.22 | -13.18% | 0.01 | 4 | 318 | 0.33 | 0.18 | 0.02 | -0.05 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 160.00 | 0.40 | 1.65 | 1.03 | 0.82 | -0.20 | -19.61% | 0.01 | 9 | 275 | 0.34 | 0.11 | 0.01 | -0.04 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.47 | -0.18 | -27.70% | 0.00 | 1 | 116 | 0.30 | 0.06 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.44 | 0.04 | 0.01 | -0.02 | 3/3/2026 | 3/6/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.03 | 3/6/2026 4:00:11 PM EST | |||
| 115.00 | 0.45 | 1.30 | 0.88 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.04 | 3/6/2026 4:00:11 PM EST | |||
| 120.00 | 0.90 | 1.60 | 1.25 | 1.30 | +0.35 | +36.85% | 0.01 | 20 | 45 | 0.40 | -0.13 | 0.01 | -0.06 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 125.00 | 1.95 | 2.35 | 2.15 | 2.04 | +0.39 | +23.64% | 0.02 | 10 | 15 | 0.39 | -0.20 | 0.01 | -0.07 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 130.00 | 3.00 | 3.50 | 3.25 | 3.30 | +0.95 | +40.43% | 0.03 | 13 | 602 | 0.37 | -0.28 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 135.00 | 4.50 | 5.20 | 4.85 | 4.62 | +1.02 | +28.34% | 0.04 | 10 | 78 | 0.36 | -0.39 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 140.00 | 6.70 | 7.20 | 6.95 | 6.76 | +1.26 | +22.91% | 0.05 | 9 | 168 | 0.34 | -0.50 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 145.00 | 9.50 | 10.40 | 9.95 | 9.15 | +3.37 | +58.31% | 0.07 | 1 | 137 | 0.33 | -0.62 | 0.02 | -0.08 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 150.00 | 12.40 | 14.30 | 13.35 | 12.97 | +2.07 | +19.00% | 0.09 | 13 | 140 | 0.32 | -0.73 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 4:00:11 PM EST |
| 155.00 | 16.00 | 18.50 | 17.25 | 8.04 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.41 | -0.82 | 0.02 | -0.05 | 2/26/2026 | 3/6/2026 4:00:11 PM EST |
| 160.00 | 20.30 | 23.10 | 21.70 | % | 0.14 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.04 | 3/6/2026 4:00:11 PM EST | |||
| 165.00 | 25.00 | 27.50 | 26.25 | 20.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 3/4/2026 | 3/6/2026 4:00:11 PM EST |
| 170.00 | 29.50 | 33.50 | 31.50 | % | 0.19 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 3/6/2026 4:00:11 PM EST | |||
| 175.00 | 34.50 | 38.60 | 36.55 | % | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 180.00 | 39.50 | 43.60 | 41.55 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:11 PM EST | |||
| 185.00 | 44.50 | 48.60 | 46.55 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 190.00 | 49.50 | 53.60 | 51.55 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 195.00 | 54.50 | 58.60 | 56.55 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 200.00 | 59.50 | 63.60 | 61.55 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST | |||
| 210.00 | 69.50 | 73.60 | 71.55 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:11 PM EST |