Options Chain for EMERSON ELEC CO COM (EMR) - $134.55 as of 8/29/2025 3:20:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.00 | 59.00 | 57.00 | % | 0.76 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 49.90 | 54.00 | 51.95 | % | 0.65 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 45.10 | 49.10 | 47.10 | % | 0.55 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 40.10 | 44.10 | 42.10 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 35.10 | 39.10 | 37.10 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 30.10 | 34.00 | 32.05 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 25.10 | 29.10 | 27.10 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 20.00 | 24.10 | 22.05 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 15.20 | 19.10 | 17.15 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 116.00 | 14.20 | 18.10 | 16.15 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 117.00 | 13.30 | 17.20 | 15.25 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 118.00 | 12.30 | 16.20 | 14.25 | % | 0.12 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 119.00 | 11.10 | 15.20 | 13.15 | % | 0.11 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 10.10 | 14.20 | 12.15 | % | 0.10 | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 121.00 | 9.20 | 13.20 | 11.20 | % | 0.09 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 122.00 | 8.30 | 12.30 | 10.30 | % | 0.08 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 123.00 | 7.40 | 11.40 | 9.40 | % | 0.08 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 124.00 | 6.40 | 10.40 | 8.40 | % | 0.07 | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 5.50 | 8.90 | 7.20 | % | 0.06 | 0 | 0 | 0.51 | 0.92 | 0.03 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 126.00 | 4.60 | 8.60 | 6.60 | % | 0.05 | 0 | 0 | 0.49 | 0.87 | 0.04 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 127.00 | 3.60 | 7.10 | 5.35 | % | 0.04 | 0 | 0 | 0.46 | 0.83 | 0.05 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 128.00 | 2.70 | 6.20 | 4.45 | % | 0.03 | 0 | 0 | 0.45 | 0.79 | 0.05 | -0.07 | 8/29/2025 4:00:00 PM EST | |||
| 129.00 | 2.15 | 4.30 | 3.23 | % | 0.03 | 0 | 0 | 0.28 | 0.73 | 0.06 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 2.10 | 3.60 | 2.85 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.68 | 0.07 | -0.08 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 2.10 | 2.80 | 2.45 | % | 0.02 | 0 | 0 | 0.16 | 0.61 | 0.08 | -0.08 | 8/29/2025 4:00:00 PM EST | |||
| 132.00 | 1.85 | 2.25 | 2.05 | 2.14 | -2.42 | -53.07% | 0.02 | 101 | 13 | 0.19 | 0.53 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 133.00 | 1.15 | 1.60 | 1.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.16 | 0.45 | 0.08 | -0.07 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 134.00 | 0.95 | 1.20 | 1.08 | 1.20 | -1.20 | -50.00% | 0.01 | 2 | 14 | 0.18 | 0.36 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 0.90 | 0.48 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.18 | 0.29 | 0.07 | -0.06 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 0.35 | 0.65 | 0.50 | 0.61 | -0.74 | -54.82% | 0.00 | 2 | 13 | 0.17 | 0.22 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 137.00 | 0.20 | 1.60 | 0.90 | 0.45 | -1.06 | -70.20% | 0.01 | 7 | 6 | 0.27 | 0.17 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 138.00 | 0.15 | 0.35 | 0.25 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.18 | 0.13 | 0.04 | -0.04 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 139.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.03 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.05 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.02 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 142.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.02 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 143.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 144.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 146.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 147.00 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 148.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 149.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 152.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 157.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 162.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 167.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 117.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 118.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 119.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.01 | 0.01 | -0.02 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 122.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 123.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.04 | 0.02 | -0.03 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 124.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.03 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 126.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.21 | -0.13 | 0.04 | -0.06 | 8/29/2025 4:00:00 PM EST | |||
| 127.00 | 0.45 | 0.75 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.17 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 128.00 | 0.40 | 1.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | -0.21 | 0.05 | -0.07 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 129.00 | 0.70 | 1.20 | 0.95 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.27 | 0.06 | -0.08 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 130.00 | 1.00 | 1.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.21 | -0.32 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 131.00 | 0.35 | 1.60 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.39 | 0.08 | -0.08 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 132.00 | 1.80 | 2.00 | 1.90 | 2.06 | -0.34 | -14.17% | 0.01 | 10 | 2 | 0.20 | -0.47 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 133.00 | 2.25 | 2.50 | 2.38 | 2.54 | +0.60 | +30.93% | 0.02 | 29 | 2 | 0.19 | -0.55 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 134.00 | 2.50 | 3.10 | 2.80 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.16 | -0.64 | 0.08 | -0.07 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 135.00 | 2.95 | 3.90 | 3.43 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.15 | -0.71 | 0.07 | -0.06 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 136.00 | 2.85 | 4.70 | 3.78 | % | 0.03 | 0 | 0 | 0.27 | -0.78 | 0.06 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 137.00 | 3.30 | 5.80 | 4.55 | % | 0.03 | 0 | 0 | 0.29 | -0.83 | 0.05 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 138.00 | 4.20 | 7.40 | 5.80 | % | 0.04 | 0 | 0 | 0.35 | -0.87 | 0.04 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 139.00 | 5.10 | 8.90 | 7.00 | % | 0.05 | 0 | 0 | 0.44 | -0.92 | 0.03 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 6.10 | 10.00 | 8.05 | % | 0.06 | 0 | 0 | 0.48 | -0.95 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 141.00 | 7.10 | 10.60 | 8.85 | % | 0.06 | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 142.00 | 8.10 | 11.70 | 9.90 | % | 0.07 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 143.00 | 9.10 | 13.00 | 11.05 | % | 0.08 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 144.00 | 10.10 | 13.10 | 11.60 | 12.96 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:00 PM EST |
| 145.00 | 11.10 | 14.80 | 12.95 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 146.00 | 12.10 | 15.50 | 13.80 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 147.00 | 13.10 | 16.10 | 14.60 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 148.00 | 14.10 | 17.30 | 15.70 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 149.00 | 15.10 | 18.80 | 16.95 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 16.10 | 19.30 | 17.70 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 152.50 | 18.60 | 22.10 | 20.35 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 21.10 | 24.00 | 22.55 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 157.50 | 23.60 | 27.00 | 25.30 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 26.10 | 29.10 | 27.60 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 162.50 | 28.60 | 32.00 | 30.30 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 165.00 | 31.10 | 34.50 | 32.80 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 167.50 | 33.60 | 37.10 | 35.35 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 170.00 | 36.10 | 39.90 | 38.00 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 41.10 | 44.10 | 42.60 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |