Options Chain for EMERSON ELEC CO COM (EMR) - $123.79 as of 5/28/2025 4:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.80 | 61.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 52.90 | 56.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 47.80 | 51.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 42.90 | 46.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 80.00 | 37.90 | 42.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 85.00 | 32.90 | 36.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 90.00 | 28.10 | 32.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 95.00 | 23.10 | 27.10 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 100.00 | 18.20 | 22.30 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 103.00 | 16.00 | 19.40 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 104.00 | 14.70 | 18.30 | % | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 105.00 | 13.70 | 17.40 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 106.00 | 13.10 | 16.30 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 107.00 | 12.30 | 15.80 | % | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 108.00 | 10.70 | 14.40 | % | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 109.00 | 10.30 | 13.50 | % | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 110.00 | 9.70 | 12.70 | % | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 111.00 | 8.90 | 12.30 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 112.00 | 8.00 | 11.00 | % | 0 | 0 | 0.27 | 0.79 | 0.03 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 113.00 | 7.20 | 10.10 | % | 0 | 0 | 0.41 | 0.75 | 0.03 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 114.00 | 6.40 | 9.80 | % | 0 | 0 | 0.27 | 0.73 | 0.03 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 115.00 | 6.30 | 8.30 | % | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 116.00 | 5.60 | 7.40 | % | 0 | 0 | 0.28 | 0.67 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 117.00 | 5.20 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.64 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 118.00 | 4.70 | 5.70 | % | 0 | 0 | 0.27 | 0.60 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 119.00 | 3.00 | 4.80 | % | 0 | 0 | 0.22 | 0.56 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 120.00 | 3.40 | 4.40 | % | 0 | 0 | 0.26 | 0.52 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 121.00 | 2.80 | 4.00 | % | 0 | 0 | 0.25 | 0.48 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 122.00 | 2.40 | 4.90 | % | 0 | 0 | 0.30 | 0.44 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 123.00 | 2.00 | 3.00 | % | 0 | 0 | 0.25 | 0.40 | 0.04 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 124.00 | 1.65 | 4.00 | % | 0 | 0 | 0.29 | 0.36 | 0.04 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 125.00 | 1.20 | 3.50 | % | 0 | 0 | 0.28 | 0.32 | 0.04 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 126.00 | 1.00 | 1.90 | % | 0 | 0 | 0.23 | 0.29 | 0.04 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 127.00 | 0.00 | 2.10 | % | 0 | 0 | 0.31 | 0.26 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 128.00 | 0.55 | 1.50 | % | 0 | 0 | 0.23 | 0.23 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 129.00 | 0.20 | 2.15 | % | 0 | 0 | 0.39 | 0.20 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.05 | 2.70 | % | 0 | 0 | 0.29 | 0.18 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 131.00 | 0.00 | 1.45 | % | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 5/28/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 1.65 | % | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 1.25 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 2.55 | % | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 2.65 | % | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 108.00 | 0.50 | 2.10 | % | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 109.00 | 0.10 | 1.15 | % | 0 | 0 | 0.26 | -0.16 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.30 | 3.00 | % | 0 | 0 | 0.42 | -0.16 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 111.00 | 0.00 | 1.70 | % | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 112.00 | 1.10 | 2.50 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.21 | 0.03 | -0.05 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 113.00 | 0.10 | 2.10 | % | 0 | 0 | 0.23 | -0.25 | 0.03 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 114.00 | 1.40 | 2.40 | % | 0 | 0 | 0.29 | -0.27 | 0.03 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 115.00 | 1.65 | 2.40 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.29 | 0.03 | -0.06 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 116.00 | 1.85 | 3.60 | % | 0 | 0 | 0.30 | -0.33 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 117.00 | 0.45 | 3.00 | % | 0 | 0 | 0.20 | -0.36 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 118.00 | 2.55 | 3.60 | % | 0 | 0 | 0.27 | -0.40 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 119.00 | 3.00 | 4.00 | % | 0 | 0 | 0.27 | -0.44 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 120.00 | 3.40 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.48 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 121.00 | 3.90 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.52 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 122.00 | 4.30 | 5.50 | % | 0 | 0 | 0.25 | -0.56 | 0.04 | -0.06 | 5/28/2025 3:59:55 PM EST | |||
| 123.00 | 4.80 | 6.70 | % | 0 | 0 | 0.27 | -0.60 | 0.04 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 124.00 | 5.20 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.64 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 4.70 | 7.50 | 9.10 | 0.00 | 0.00% | 0 | 7 | 0.18 | -0.68 | 0.04 | -0.05 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 126.00 | 5.30 | 9.60 | % | 0 | 0 | 0.37 | -0.71 | 0.04 | -0.05 | 5/28/2025 3:59:55 PM EST | |||
| 127.00 | 6.60 | 9.50 | % | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 128.00 | 7.40 | 10.30 | % | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 129.00 | 8.40 | 11.90 | % | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 130.00 | 9.10 | 12.10 | % | 0 | 0 | 0.41 | -0.82 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 131.00 | 10.00 | 13.00 | % | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 135.00 | 13.40 | 17.40 | % | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 140.00 | 18.40 | 22.50 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 145.00 | 23.90 | 26.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 28.30 | 31.80 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:55 PM EST |