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 | 59.00 | 61.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 54.10 | 56.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 49.10 | 52.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 44.20 | 46.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 39.20 | 42.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 34.30 | 37.80 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 29.40 | 32.90 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 95.00 | 24.50 | 27.10 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 100.00 | 20.60 | 23.00 | 18.40 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.91 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 105.00 | 17.00 | 17.80 | % | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 110.00 | 12.70 | 14.30 | % | 0 | 0 | 0.30 | 0.80 | 0.02 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 115.00 | 8.80 | 10.20 | 8.60 | +2.15 | +33.34% | 121 | 5 | 0.28 | 0.71 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 120.00 | 5.60 | 5.80 | 5.40 | +0.90 | +20.00% | 2 | 41 | 0.27 | 0.57 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 125.00 | 3.20 | 3.30 | 3.13 | +0.98 | +45.59% | 521 | 702 | 0.26 | 0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 130.00 | 1.60 | 1.65 | 1.65 | +0.60 | +57.15% | 53 | 435 | 0.25 | 0.25 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 135.00 | 0.65 | 0.90 | 0.78 | +0.31 | +65.96% | 12 | 11 | 0.25 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 140.00 | 0.20 | 1.20 | 0.26 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.08 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.70 | % | 1 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 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 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 100.00 | 0.30 | 1.05 | 0.50 | % | 1 | 0 | 0.38 | -0.09 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 105.00 | 0.65 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.12 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 110.00 | 1.40 | 1.50 | 2.35 | 0.00 | 0.00% | 0 | 236 | 0.31 | -0.20 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 115.00 | 2.50 | 2.55 | 2.65 | -1.15 | -30.27% | 30 | 58 | 0.29 | -0.29 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 120.00 | 4.20 | 4.30 | 4.30 | -1.10 | -20.37% | 7 | 75 | 0.27 | -0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 125.00 | 6.70 | 6.90 | 7.20 | % | 1 | 0 | 0.26 | -0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 130.00 | 10.00 | 11.50 | % | 0 | 0 | 0.28 | -0.75 | 0.03 | -0.04 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 13.60 | 15.80 | % | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 18.30 | 20.60 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 22.90 | 25.40 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 27.40 | 30.30 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 32.40 | 36.40 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 37.40 | 41.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 42.40 | 46.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 47.40 | 51.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 175.00 | 52.40 | 56.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |