Options Chain for EMERSON ELEC CO COM (EMR) - $118.24 as of 5/27/2025 1:50:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.60 | 62.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 53.80 | 57.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 48.70 | 52.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 43.70 | 47.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 38.70 | 42.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 33.70 | 37.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 30.70 | 34.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 89.00 | 29.70 | 33.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 28.70 | 32.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 91.00 | 27.70 | 32.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 92.00 | 26.70 | 30.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 93.00 | 25.70 | 29.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 94.00 | 24.70 | 28.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 95.00 | 23.70 | 28.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 96.00 | 23.00 | 26.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 97.00 | 22.00 | 25.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 98.00 | 20.80 | 23.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 99.00 | 20.70 | 22.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 100.00 | 18.80 | 22.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 101.00 | 18.40 | 21.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 102.00 | 16.80 | 20.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 103.00 | 15.80 | 19.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 104.00 | 14.80 | 17.80 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 105.00 | 13.80 | 16.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 106.00 | 13.00 | 16.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 107.00 | 12.10 | 15.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 108.00 | 10.90 | 13.30 | 5.13 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.99 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 109.00 | 10.10 | 12.30 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 10.00 | 12.30 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 111.00 | 8.10 | 10.50 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 112.00 | 7.10 | 10.20 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.94 | 0.02 | -0.05 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 113.00 | 6.80 | 9.40 | 7.51 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.92 | 0.03 | -0.06 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 114.00 | 7.00 | 7.30 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.89 | 0.03 | -0.07 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 6.10 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.86 | 0.04 | -0.08 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 116.00 | 5.30 | 5.90 | % | 0 | 0 | 0.33 | 0.82 | 0.05 | -0.09 | 5/27/2025 12:58:59 PM EST | |||
| 117.00 | 4.50 | 5.50 | 4.43 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.77 | 0.06 | -0.09 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 118.00 | 3.70 | 4.00 | 2.62 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.72 | 0.07 | -0.10 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 119.00 | 3.00 | 3.30 | 2.90 | +1.40 | +93.34% | 19 | 4 | 0.25 | 0.65 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 120.00 | 2.40 | 2.65 | 2.55 | +0.63 | +32.82% | 5 | 5 | 0.26 | 0.58 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 121.00 | 1.85 | 2.05 | 1.95 | -0.05 | -2.50% | 1 | 2 | 0.27 | 0.50 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 122.00 | 1.40 | 1.55 | 1.50 | -1.03 | -40.72% | 1 | 14 | 0.22 | 0.40 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 123.00 | 1.05 | 1.15 | 1.05 | +0.29 | +38.16% | 3 | 0 | 0.24 | 0.32 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 124.00 | 0.65 | 0.80 | 0.69 | % | 2 | 0 | 0.23 | 0.24 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 125.00 | 0.00 | 0.50 | 1.34 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.18 | 0.06 | -0.06 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 126.00 | 0.00 | 2.10 | 0.39 | % | 2 | 0 | 0.25 | 0.13 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 127.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.09 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 128.00 | 0.00 | 0.85 | % | 0 | 0 | 0.38 | 0.06 | 0.03 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 129.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.04 | 0.02 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 81 | 0.44 | 0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 131.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 132.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 88.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 91.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 92.00 | 0.00 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 93.00 | 0.00 | 1.35 | 1.46 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 94.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 96.00 | 0.00 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 97.00 | 0.00 | 2.15 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 98.00 | 0.00 | 1.35 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:59 PM EST |
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | 1.73 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 101.00 | 0.00 | 1.35 | 2.24 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 102.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 103.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 104.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 106.00 | 0.00 | 0.75 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 107.00 | 0.00 | 1.35 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 108.00 | 0.00 | 0.75 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.02 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 109.00 | 0.00 | 2.00 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.02 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 111.00 | 0.00 | 1.45 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.04 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 112.00 | 0.10 | 0.75 | % | 0 | 0 | 0.37 | -0.06 | 0.02 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 113.00 | 0.20 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.08 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 114.00 | 0.30 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.11 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 0.40 | 0.50 | 0.95 | -0.50 | -34.49% | 1 | 16 | 0.29 | -0.14 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 116.00 | 0.50 | 0.65 | 2.10 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.18 | 0.05 | -0.09 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 117.00 | 0.70 | 0.80 | 2.60 | 0.00 | 0.00% | 0 | 87 | 0.27 | -0.23 | 0.06 | -0.09 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 118.00 | 0.90 | 1.05 | 1.00 | -2.30 | -69.70% | 2 | 7 | 0.26 | -0.28 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 119.00 | 1.20 | 1.35 | 1.50 | -1.28 | -46.05% | 9 | 19 | 0.26 | -0.35 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 120.00 | 1.55 | 1.75 | 1.92 | -0.63 | -24.71% | 2 | 17 | 0.25 | -0.42 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 121.00 | 2.00 | 2.20 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.50 | 0.09 | -0.10 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 122.00 | 2.55 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.60 | 0.09 | -0.09 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 123.00 | 3.10 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.68 | 0.08 | -0.08 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 124.00 | 3.80 | 4.00 | % | 0 | 0 | 0.23 | -0.76 | 0.07 | -0.07 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 4.60 | 4.80 | % | 0 | 0 | 0.22 | -0.82 | 0.06 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 126.00 | 4.00 | 5.60 | % | 0 | 0 | 0.26 | -0.87 | 0.05 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 127.00 | 6.10 | 7.70 | % | 0 | 0 | 0.51 | -0.91 | 0.04 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 128.00 | 6.50 | 9.10 | % | 0 | 0 | 0.56 | -0.94 | 0.03 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 129.00 | 7.30 | 10.40 | % | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 8.50 | 11.40 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 131.00 | 9.40 | 12.40 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 132.00 | 10.40 | 13.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 133.00 | 10.80 | 14.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 12.40 | 16.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 18.60 | 21.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 22.40 | 26.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 27.40 | 31.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |