Options Chain for EMERSON ELEC CO COM (EMR) - $119.38 as of 5/30/2025 9:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 72.50 | 76.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 67.50 | 71.50 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 62.50 | 66.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 57.60 | 61.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 52.70 | 56.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 48.40 | 51.50 | 51.92 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 42.60 | 46.50 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 37.70 | 41.50 | 32.51 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:53 PM EST |
| 82.50 | 35.20 | 39.10 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 33.50 | 36.60 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 87.50 | 30.30 | 34.10 | 19.40 | 0.00 | 0.00% | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 27.80 | 31.60 | 30.99 | 0.00 | 0.00% | 0 | 65 | 1.18 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 92.50 | 25.10 | 28.60 | 29.80 | 0.00 | 0.00% | 0 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 22.80 | 26.70 | 25.31 | 0.00 | 0.00% | 0 | 113 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 97.50 | 20.40 | 24.20 | 11.07 | 0.00 | 0.00% | 0 | 62 | 0.79 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 17.90 | 21.80 | 20.20 | 0.00 | 0.00% | 0 | 636 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 13.80 | 16.00 | 11.41 | 0.00 | 0.00% | 0 | 648 | 0.56 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 108.00 | 10.90 | 12.90 | 10.59 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 109.00 | 10.00 | 11.60 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.93 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 8.50 | 11.60 | 10.70 | 0.00 | 0.00% | 0 | 1,841 | 0.41 | 0.90 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 111.00 | 8.20 | 10.10 | % | 0 | 0 | 0.41 | 0.88 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 112.00 | 6.40 | 9.20 | % | 0 | 0 | 0.40 | 0.85 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 113.00 | 6.60 | 8.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.82 | 0.04 | -0.05 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 114.00 | 6.30 | 7.70 | 6.10 | % | 1 | 0 | 0.31 | 0.78 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 115.00 | 5.20 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 2,991 | 0.24 | 0.74 | 0.05 | -0.06 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 116.00 | 3.40 | 5.50 | % | 0 | 0 | 0.22 | 0.69 | 0.05 | -0.06 | 5/30/2025 3:59:53 PM EST | |||
| 117.00 | 4.00 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.64 | 0.05 | -0.06 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 118.00 | 3.50 | 4.00 | 3.79 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.59 | 0.06 | -0.07 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 119.00 | 2.95 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 64 | 0.27 | 0.53 | 0.06 | -0.07 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 2.40 | 3.90 | 2.28 | -0.62 | -21.38% | 4 | 3,578 | 0.25 | 0.47 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 121.00 | 1.90 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 54 | 0.26 | 0.41 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 122.00 | 1.55 | 1.85 | 1.50 | -0.45 | -23.08% | 2 | 133 | 0.24 | 0.36 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 123.00 | 1.20 | 1.50 | 1.60 | -0.35 | -17.95% | 3 | 16 | 0.24 | 0.31 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 124.00 | 0.90 | 1.90 | 0.95 | -0.25 | -20.84% | 2 | 55 | 0.28 | 0.27 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.65 | 1.90 | 0.81 | -0.04 | -4.71% | 5 | 4,090 | 0.23 | 0.23 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 126.00 | 0.50 | 0.75 | 0.58 | -0.59 | -50.43% | 4 | 3 | 0.24 | 0.20 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 127.00 | 0.35 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.16 | 0.03 | -0.04 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 128.00 | 0.05 | 0.85 | 0.48 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.13 | 0.03 | -0.04 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 129.00 | 0.15 | 0.80 | % | 0 | 0 | 0.30 | 0.11 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 6 | 2,006 | 0.22 | 0.10 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 131.00 | 0.00 | 2.25 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.06 | 0.02 | -0.02 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 132.00 | 0.00 | 2.20 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 134.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1,925 | 0.47 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 745 | 0.34 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,066 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1,617 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.30 | 0.36 | 0.00 | 0.00% | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.49 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 60 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 161 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 192 | 1.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 125 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 104 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 82.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 165 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 87.50 | 0.05 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 329 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 658 | 1.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 92.50 | 0.05 | 2.20 | 0.54 | 0.00 | 0.00% | 0 | 1,609 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.25 | 0.87 | 0.00 | 0.00% | 0 | 657 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 1.65 | 0.19 | 0.00 | 0.00% | 0 | 361 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 2,227 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 2.40 | 0.23 | 0.00 | 0.00% | 0 | 2,836 | 0.70 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 108.00 | 0.05 | 2.50 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.05 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 109.00 | 0.25 | 0.75 | 0.89 | -0.22 | -19.82% | 1 | 1 | 0.51 | -0.07 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.35 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 579 | 0.30 | -0.10 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 111.00 | 0.45 | 0.95 | 1.34 | -0.11 | -7.59% | 1 | 3 | 0.27 | -0.12 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 112.00 | 0.55 | 1.40 | % | 0 | 0 | 0.32 | -0.15 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 113.00 | 0.70 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.18 | 0.04 | -0.05 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 114.00 | 0.90 | 1.15 | 1.12 | +0.12 | +12.00% | 1 | 241 | 0.26 | -0.22 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 1.10 | 1.35 | 1.50 | +0.20 | +15.39% | 4 | 6,288 | 0.26 | -0.26 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 116.00 | 1.35 | 1.60 | 1.60 | -0.05 | -3.03% | 2 | 99 | 0.25 | -0.31 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 117.00 | 1.65 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 82 | 0.25 | -0.36 | 0.05 | -0.06 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 118.00 | 1.30 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 73 | 0.27 | -0.41 | 0.06 | -0.07 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 119.00 | 2.30 | 3.50 | 2.65 | +0.30 | +12.77% | 13 | 26 | 0.27 | -0.47 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 2.80 | 3.20 | 3.50 | +0.50 | +16.67% | 3 | 703 | 0.23 | -0.53 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 121.00 | 3.20 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.59 | 0.06 | -0.06 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 122.00 | 3.80 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.64 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 123.00 | 3.70 | 6.60 | 4.90 | -1.20 | -19.68% | 3 | 1 | 0.22 | -0.69 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 124.00 | 4.60 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.73 | 0.05 | -0.06 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 5.10 | 7.60 | 6.23 | -2.07 | -24.94% | 5 | 303 | 0.21 | -0.77 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 126.00 | 6.00 | 8.00 | % | 0 | 0 | 0.35 | -0.80 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 127.00 | 7.10 | 8.90 | % | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 128.00 | 8.10 | 10.10 | % | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 129.00 | 8.50 | 11.10 | % | 0 | 0 | 0.38 | -0.89 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 9.70 | 12.40 | 29.50 | 0.00 | 0.00% | 0 | 170 | 0.44 | -0.90 | 0.02 | -0.03 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 131.00 | 9.90 | 13.60 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 132.00 | 11.50 | 14.50 | % | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 134.00 | 12.70 | 16.50 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 13.70 | 17.50 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 2/24/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 18.70 | 22.50 | 15.41 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 23.70 | 27.50 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 28.70 | 32.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 33.70 | 37.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 38.70 | 42.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 43.70 | 47.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 48.70 | 52.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 53.70 | 57.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 58.70 | 62.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 63.70 | 67.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |