Options Chain for EMERSON ELEC CO COM (EMR) - $126.72 as of 6/13/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.80 | 62.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 70.00 | 53.90 | 57.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 75.00 | 48.90 | 52.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 80.00 | 43.80 | 47.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 39.00 | 43.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 33.90 | 38.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 29.00 | 33.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 24.10 | 28.10 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 19.30 | 23.30 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 108.00 | 16.80 | 20.50 | % | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 109.00 | 15.50 | 19.50 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 14.60 | 18.50 | 18.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.90 | 0.01 | -0.05 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 111.00 | 13.80 | 17.60 | % | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 112.00 | 12.80 | 16.80 | % | 0 | 0 | 0.48 | 0.87 | 0.02 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 113.00 | 11.90 | 15.90 | % | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 114.00 | 11.40 | 15.00 | % | 0 | 0 | 0.45 | 0.84 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 10.20 | 14.20 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 116.00 | 9.60 | 13.30 | % | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 117.00 | 8.60 | 12.60 | % | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 118.00 | 7.80 | 11.70 | % | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 119.00 | 7.00 | 11.00 | % | 0 | 0 | 0.41 | 0.74 | 0.02 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 7.60 | 9.10 | % | 0 | 0 | 0.27 | 0.71 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 121.00 | 5.90 | 9.60 | % | 0 | 0 | 0.27 | 0.68 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 122.00 | 6.20 | 7.70 | % | 0 | 0 | 0.26 | 0.66 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 123.00 | 4.20 | 8.20 | % | 0 | 0 | 0.25 | 0.63 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 124.00 | 3.50 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.60 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 125.00 | 3.40 | 7.20 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.57 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 126.00 | 3.10 | 6.30 | 3.52 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.53 | 0.03 | -0.07 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 127.00 | 1.85 | 6.10 | 4.93 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.50 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 128.00 | 1.35 | 5.60 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.47 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 129.00 | 1.90 | 5.00 | % | 0 | 0 | 0.23 | 0.43 | 0.04 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 130.00 | 0.55 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 12 | 0.20 | 0.39 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 131.00 | 0.85 | 3.80 | % | 0 | 0 | 0.24 | 0.36 | 0.03 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 132.00 | 1.30 | 3.20 | 2.31 | +0.31 | +15.50% | 1 | 4 | 0.26 | 0.33 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 133.00 | 0.65 | 3.80 | 1.81 | % | 1 | 0 | 0.27 | 0.29 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 134.00 | 0.25 | 2.80 | % | 0 | 0 | 0.24 | 0.26 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 3.30 | % | 0 | 0 | 0.26 | 0.23 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 136.00 | 0.00 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.21 | 0.03 | -0.04 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 2.90 | % | 0 | 0 | 0.40 | 0.19 | 0.02 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 138.00 | 0.00 | 2.75 | % | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.90 | 0.99 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.12 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 108.00 | 0.00 | 2.10 | % | 0 | 0 | 0.50 | -0.08 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 109.00 | 0.00 | 2.55 | % | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.65 | % | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 111.00 | 0.00 | 2.70 | % | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 112.00 | 0.00 | 2.80 | % | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 2.80 | % | 0 | 0 | 0.32 | -0.15 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 114.00 | 0.00 | 3.10 | % | 0 | 0 | 0.48 | -0.16 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.18 | 0.02 | -0.06 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 116.00 | 0.15 | 3.40 | % | 0 | 0 | 0.32 | -0.20 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 117.00 | 0.00 | 3.60 | % | 0 | 0 | 0.45 | -0.21 | 0.02 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 118.00 | 0.05 | 2.85 | % | 0 | 0 | 0.25 | -0.25 | 0.02 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 119.00 | 1.10 | 3.90 | % | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 120.00 | 0.65 | 4.30 | 1.72 | % | 1 | 0 | 0.28 | -0.29 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 121.00 | 0.45 | 3.30 | 2.22 | -0.14 | -5.94% | 1 | 16 | 0.23 | -0.32 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 122.00 | 2.00 | 4.10 | % | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 123.00 | 1.15 | 4.20 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.37 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 124.00 | 1.45 | 5.60 | % | 0 | 0 | 0.27 | -0.40 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 125.00 | 2.75 | 5.80 | % | 0 | 0 | 0.29 | -0.43 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 126.00 | 2.80 | 6.10 | % | 0 | 0 | 0.27 | -0.47 | 0.03 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 127.00 | 2.85 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.50 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 128.00 | 3.70 | 7.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.53 | 0.03 | -0.06 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 129.00 | 3.90 | 7.80 | % | 0 | 0 | 0.25 | -0.57 | 0.04 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 130.00 | 4.50 | 8.60 | 6.19 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.61 | 0.03 | -0.06 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 131.00 | 6.50 | 8.20 | % | 0 | 0 | 0.26 | -0.64 | 0.03 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 132.00 | 7.00 | 8.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.67 | 0.03 | -0.05 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 133.00 | 6.60 | 10.30 | % | 0 | 0 | 0.36 | -0.71 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 134.00 | 7.50 | 11.10 | % | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 135.00 | 8.60 | 12.10 | % | 0 | 0 | 0.39 | -0.77 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 136.00 | 8.90 | 13.00 | % | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 137.00 | 9.70 | 13.80 | % | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 138.00 | 10.90 | 14.70 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 140.00 | 12.60 | 16.30 | % | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 145.00 | 17.50 | 21.50 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 150.00 | 22.50 | 26.50 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 6/13/2025 3:59:54 PM EST |