Options Chain for EMERSON ELEC CO COM (EMR) - $145.00 as of 2/13/2026 6:15:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.60 | 70.70 | 68.65 | % | 0.86 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 85.00 | 61.70 | 65.70 | 63.70 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 56.70 | 60.70 | 58.70 | % | 0.65 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 95.00 | 51.70 | 55.80 | 53.75 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 100.00 | 46.80 | 50.80 | 48.80 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 105.00 | 41.90 | 45.90 | 43.90 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 37.50 | 40.10 | 38.80 | % | 0.35 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 32.60 | 35.30 | 33.95 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 120.00 | 27.80 | 30.50 | 29.15 | % | 0.24 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 125.00 | 23.10 | 25.80 | 24.45 | % | 0.20 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 130.00 | 18.50 | 21.40 | 19.95 | % | 0.15 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 135.00 | 14.10 | 17.20 | 15.65 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.02 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 139.00 | 10.90 | 13.70 | 12.30 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 140.00 | 10.10 | 13.00 | 11.55 | 11.23 | % | 0.08 | 4 | 0 | 0.32 | 0.71 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 141.00 | 9.40 | 12.20 | 10.80 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 142.00 | 8.70 | 11.50 | 10.10 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 143.00 | 8.00 | 10.40 | 9.20 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 144.00 | 7.80 | 9.80 | 8.80 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 145.00 | 6.60 | 9.40 | 8.00 | 7.86 | % | 0.06 | 4 | 0 | 0.30 | 0.60 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 146.00 | 6.20 | 8.40 | 7.30 | % | 0.05 | 0 | 0 | 0.29 | 0.58 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 147.00 | 5.40 | 8.50 | 6.95 | 6.75 | % | 0.05 | 1 | 0 | 0.30 | 0.55 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 148.00 | 4.90 | 7.40 | 6.15 | % | 0.04 | 0 | 0 | 0.28 | 0.53 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 149.00 | 4.10 | 7.20 | 5.65 | % | 0.04 | 0 | 0 | 0.28 | 0.50 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 150.00 | 3.60 | 6.40 | 5.00 | 4.74 | -0.58 | -10.91% | 0.03 | 4 | 4 | 0.27 | 0.47 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 152.50 | 2.45 | 6.00 | 4.23 | % | 0.03 | 0 | 0 | 0.28 | 0.41 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 155.00 | 1.45 | 5.30 | 3.38 | 2.97 | +0.07 | +2.42% | 0.02 | 5 | 4 | 0.28 | 0.34 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 157.50 | 0.75 | 4.40 | 2.58 | % | 0.02 | 0 | 0 | 0.27 | 0.28 | 0.02 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 160.00 | 0.05 | 3.90 | 1.98 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.02 | -0.04 | 2/13/2026 4:00:09 PM EST | |||
| 162.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.02 | -0.04 | 2/13/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.02 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 167.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 172.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 177.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 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 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 135.00 | 0.40 | 3.80 | 2.10 | % | 0.02 | 0 | 0 | 0.31 | -0.20 | 0.02 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 139.00 | 1.25 | 4.50 | 2.88 | 2.95 | % | 0.02 | 1 | 0 | 0.31 | -0.27 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 140.00 | 1.90 | 4.80 | 3.35 | % | 0.02 | 0 | 0 | 0.32 | -0.29 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 141.00 | 2.50 | 5.00 | 3.75 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 142.00 | 2.65 | 5.30 | 3.98 | % | 0.03 | 0 | 0 | 0.31 | -0.33 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 143.00 | 3.00 | 5.60 | 4.30 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 144.00 | 2.15 | 6.00 | 4.08 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 145.00 | 3.30 | 6.30 | 4.80 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.02 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 146.00 | 3.90 | 6.80 | 5.35 | % | 0.04 | 0 | 0 | 0.30 | -0.42 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 147.00 | 4.40 | 7.00 | 5.70 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 148.00 | 4.80 | 7.30 | 6.05 | 6.50 | % | 0.04 | 20 | 0 | 0.29 | -0.47 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 149.00 | 4.40 | 8.20 | 6.30 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 150.00 | 5.60 | 8.50 | 7.05 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 152.50 | 6.30 | 10.00 | 8.15 | % | 0.05 | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 155.00 | 8.40 | 11.30 | 9.85 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.03 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 157.50 | 9.60 | 13.20 | 11.40 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.02 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 160.00 | 10.80 | 15.00 | 12.90 | % | 0.08 | 0 | 0 | 0.36 | -0.78 | 0.02 | -0.04 | 2/13/2026 4:00:09 PM EST | |||
| 162.50 | 13.00 | 17.00 | 15.00 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.04 | 2/13/2026 4:00:09 PM EST | |||
| 165.00 | 15.10 | 19.10 | 17.10 | % | 0.10 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 167.50 | 17.40 | 21.40 | 19.40 | % | 0.12 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 170.00 | 19.80 | 23.90 | 21.85 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 172.50 | 22.10 | 26.20 | 24.15 | % | 0.14 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 175.00 | 24.70 | 28.70 | 26.70 | % | 0.15 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 177.50 | 27.20 | 31.20 | 29.20 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 180.00 | 29.60 | 33.70 | 31.65 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 182.50 | 32.10 | 36.20 | 34.15 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 185.00 | 34.70 | 38.70 | 36.70 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 190.00 | 39.70 | 43.70 | 41.70 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 195.00 | 44.60 | 48.70 | 46.65 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST |