Options Chain for EMERSON ELEC CO COM (EMR) - $132.30 as of 7/1/2025 5:03:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.70 | 76.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 65.00 | 68.70 | 72.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 70.00 | 63.70 | 67.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 75.00 | 58.70 | 62.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 80.00 | 53.70 | 57.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 85.00 | 48.80 | 52.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 90.00 | 43.80 | 47.90 | 38.25 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:58 PM EST |
| 95.00 | 38.70 | 42.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 100.00 | 33.80 | 37.00 | 20.00 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/1/2025 3:59:58 PM EST |
| 105.00 | 28.80 | 32.00 | 15.80 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:58 PM EST |
| 110.00 | 23.80 | 27.00 | 11.60 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.99 | 0.00 | -0.02 | 5/29/2025 | 7/1/2025 3:59:58 PM EST |
| 115.00 | 20.00 | 22.90 | 14.60 | 0.00 | 0.00% | 0 | 136 | 0.82 | 0.98 | 0.00 | -0.03 | 6/20/2025 | 7/1/2025 3:59:58 PM EST |
| 117.00 | 16.90 | 20.90 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.03 | 7/1/2025 3:59:58 PM EST | |||
| 118.00 | 15.90 | 19.90 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.03 | 7/1/2025 3:59:58 PM EST | |||
| 119.00 | 14.90 | 19.00 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.03 | 7/1/2025 3:59:58 PM EST | |||
| 120.00 | 13.90 | 17.90 | 14.15 | 0.00 | 0.00% | 0 | 135 | 0.68 | 0.96 | 0.01 | -0.04 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 121.00 | 13.00 | 16.40 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.04 | 7/1/2025 3:59:58 PM EST | |||
| 122.00 | 11.90 | 16.10 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.04 | 7/1/2025 3:59:58 PM EST | |||
| 123.00 | 11.00 | 15.00 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.05 | 7/1/2025 3:59:58 PM EST | |||
| 124.00 | 10.00 | 14.20 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.07 | 7/1/2025 3:59:58 PM EST | |||
| 125.00 | 10.60 | 11.20 | 11.22 | +2.32 | +26.07% | 4 | 1,546 | 0.24 | 0.88 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 126.00 | 8.20 | 12.10 | % | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 127.00 | 7.30 | 10.20 | 9.40 | +4.10 | +77.36% | 2 | 2 | 0.39 | 0.84 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 128.00 | 7.60 | 10.30 | % | 0 | 0 | 0.32 | 0.82 | 0.03 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 129.00 | 6.00 | 8.70 | % | 0 | 0 | 0.37 | 0.80 | 0.03 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 130.00 | 6.40 | 7.20 | 4.94 | 0.00 | 0.00% | 0 | 2,031 | 0.27 | 0.76 | 0.04 | -0.09 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 131.00 | 5.60 | 6.60 | 3.60 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.73 | 0.04 | -0.09 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 132.00 | 4.80 | 5.20 | 2.62 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.69 | 0.04 | -0.09 | 6/24/2025 | 7/1/2025 3:59:58 PM EST |
| 133.00 | 4.10 | 4.60 | 2.65 | 0.00 | 0.00% | 0 | 26 | 0.24 | 0.65 | 0.05 | -0.10 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 134.00 | 3.40 | 3.80 | 3.80 | +1.45 | +61.71% | 11 | 36 | 0.23 | 0.60 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 135.00 | 2.90 | 3.30 | 3.20 | +1.50 | +88.24% | 39 | 2,071 | 0.23 | 0.55 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 136.00 | 2.35 | 2.75 | 1.44 | -0.21 | -12.73% | 1 | 67 | 0.23 | 0.50 | 0.05 | -0.09 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 137.00 | 0.90 | 3.40 | 1.60 | +0.44 | +37.94% | 3 | 97 | 0.23 | 0.45 | 0.05 | -0.09 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 138.00 | 1.45 | 3.50 | % | 0 | 0 | 0.30 | 0.40 | 0.05 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 139.00 | 0.30 | 1.50 | 0.95 | +0.35 | +58.34% | 7 | 20 | 0.18 | 0.36 | 0.05 | -0.09 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 140.00 | 0.80 | 1.05 | 0.60 | +0.20 | +50.00% | 2 | 97 | 0.21 | 0.32 | 0.04 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 141.00 | 0.60 | 0.90 | 0.60 | +0.15 | +33.34% | 5 | 8 | 0.42 | 0.27 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 143.00 | 0.25 | 0.90 | % | 0 | 0 | 0.25 | 0.23 | 0.03 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.33 | 0.17 | 0.03 | -0.07 | 7/1/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.07 | 0.01 | -0.03 | 5/27/2025 | 7/1/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.02 | 7/1/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 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 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 270 | 0.59 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 151 | 0.53 | -0.02 | 0.00 | -0.03 | 6/16/2025 | 7/1/2025 3:59:58 PM EST |
| 117.00 | 0.00 | 1.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.02 | 0.01 | -0.03 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 118.00 | 0.00 | 2.20 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.02 | 0.01 | -0.03 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 119.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.03 | 0.01 | -0.03 | 6/24/2025 | 7/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0 | 374 | 0.59 | -0.04 | 0.01 | -0.04 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 121.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.04 | 7/1/2025 3:59:58 PM EST | |||
| 122.00 | 0.00 | 2.30 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.06 | 0.01 | -0.04 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 123.00 | 0.00 | 1.65 | % | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.05 | 7/1/2025 3:59:58 PM EST | |||
| 124.00 | 0.00 | 0.45 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.11 | 0.02 | -0.07 | 6/25/2025 | 7/1/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.80 | 0.47 | 0.00 | 0.00% | 0 | 715 | 0.45 | -0.12 | 0.02 | -0.07 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 126.00 | 0.00 | 0.75 | 0.30 | % | 1 | 0 | 0.34 | -0.15 | 0.02 | -0.08 | 7/1/2025 | 7/1/2025 3:59:58 PM EST | |
| 127.00 | 0.30 | 2.35 | % | 0 | 0 | 0.37 | -0.16 | 0.03 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 128.00 | 0.40 | 2.60 | % | 0 | 0 | 0.37 | -0.18 | 0.03 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 129.00 | 0.00 | 2.70 | 0.65 | % | 22 | 0 | 0.48 | -0.20 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 3:59:58 PM EST | |
| 130.00 | 0.65 | 0.95 | 0.70 | -0.50 | -41.67% | 40 | 142 | 0.37 | -0.24 | 0.04 | -0.09 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 131.00 | 0.85 | 1.15 | % | 0 | 0 | 0.24 | -0.27 | 0.04 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 132.00 | 1.10 | 1.35 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.31 | 0.04 | -0.09 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 133.00 | 1.35 | 1.65 | 1.55 | -0.75 | -32.61% | 11 | 5 | 0.23 | -0.35 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 134.00 | 1.80 | 2.75 | 2.45 | -0.45 | -15.52% | 6 | 18 | 0.26 | -0.40 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 135.00 | 2.20 | 2.50 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.45 | 0.05 | -0.10 | 6/11/2025 | 7/1/2025 3:59:58 PM EST |
| 136.00 | 2.50 | 2.90 | % | 0 | 0 | 0.22 | -0.50 | 0.05 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 137.00 | 3.00 | 3.50 | % | 0 | 0 | 0.22 | -0.55 | 0.05 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 138.00 | 3.60 | 4.00 | % | 0 | 0 | 0.21 | -0.60 | 0.05 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 139.00 | 4.30 | 4.70 | % | 0 | 0 | 0.21 | -0.64 | 0.05 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 140.00 | 4.60 | 5.40 | % | 0 | 0 | 0.41 | -0.68 | 0.04 | -0.10 | 7/1/2025 3:59:58 PM EST | |||
| 141.00 | 4.70 | 7.40 | % | 0 | 0 | 0.37 | -0.73 | 0.04 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 143.00 | 6.10 | 9.20 | % | 0 | 0 | 0.40 | -0.77 | 0.03 | -0.08 | 7/1/2025 3:59:58 PM EST | |||
| 145.00 | 7.40 | 11.60 | % | 0 | 0 | 0.49 | -0.83 | 0.03 | -0.07 | 7/1/2025 3:59:58 PM EST | |||
| 150.00 | 12.40 | 16.40 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 7/1/2025 3:59:58 PM EST | |||
| 155.00 | 18.20 | 21.40 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 7/1/2025 3:59:58 PM EST | |||
| 160.00 | 22.30 | 26.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 165.00 | 27.50 | 31.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 170.00 | 32.50 | 36.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 175.00 | 37.50 | 41.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |