Options Chain for EMERSON ELEC CO COM (EMR) - $156.30 as of 8/7/2026 8:01:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.40 | 100.40 | 98.40 | % | 1.64 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 65.00 | 91.30 | 95.40 | 93.35 | 85.33 | 0.00 | 0.00% | 1.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:49 PM EST |
| 70.00 | 86.40 | 90.20 | 88.30 | % | 1.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 75.00 | 81.40 | 85.40 | 83.40 | % | 1.11 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 80.00 | 76.30 | 80.40 | 78.35 | % | 0.98 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 85.00 | 71.40 | 75.40 | 73.40 | % | 0.86 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 90.00 | 66.30 | 70.40 | 68.35 | % | 0.76 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 95.00 | 61.20 | 65.40 | 63.30 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 100.00 | 56.30 | 60.40 | 58.35 | 41.20 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:49 PM EST |
| 105.00 | 51.30 | 55.30 | 53.30 | 43.65 | 0.00 | 0.00% | 0.51 | 0 | 25 | 0.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:49 PM EST |
| 110.00 | 46.40 | 50.30 | 48.35 | 48.58 | +7.70 | +18.84% | 0.44 | 1 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 115.00 | 41.40 | 45.30 | 43.35 | 28.10 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 8/7/2026 3:59:49 PM EST |
| 120.00 | 36.40 | 39.60 | 38.00 | 24.15 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.64 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:49 PM EST |
| 125.00 | 32.10 | 35.40 | 33.75 | 35.40 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.65 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 130.00 | 26.60 | 29.80 | 28.20 | 17.70 | 0.00 | 0.00% | 0.22 | 0 | 123 | 0.51 | 0.97 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:49 PM EST |
| 135.00 | 21.80 | 25.00 | 23.40 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 536 | 0.46 | 0.94 | 0.01 | -0.02 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 140.00 | 17.20 | 21.20 | 19.20 | 23.63 | 0.00 | 0.00% | 0.14 | 0 | 801 | 0.47 | 0.89 | 0.01 | -0.03 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 145.00 | 14.50 | 16.80 | 15.65 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 632 | 0.34 | 0.82 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 150.00 | 10.30 | 13.00 | 11.65 | 11.54 | +1.14 | +10.97% | 0.08 | 1 | 802 | 0.32 | 0.73 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 155.00 | 6.70 | 8.10 | 7.40 | 7.86 | +0.76 | +10.71% | 0.05 | 7 | 4,299 | 0.26 | 0.61 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 160.00 | 4.10 | 5.40 | 4.75 | 5.10 | +0.50 | +10.87% | 0.03 | 59 | 2,338 | 0.26 | 0.47 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 165.00 | 2.00 | 4.40 | 3.20 | 3.65 | +0.72 | +24.58% | 0.02 | 1 | 2,429 | 0.27 | 0.34 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 170.00 | 0.70 | 2.25 | 1.48 | 2.25 | +0.35 | +18.43% | 0.01 | 6 | 5,016 | 0.24 | 0.24 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 2.95 | 1.48 | 1.20 | +0.10 | +9.10% | 0.01 | 60 | 257 | 0.40 | 0.15 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 1.90 | 0.95 | 0.90 | -0.05 | -5.27% | 0.01 | 3 | 707 | 0.39 | 0.10 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.49 | 0.06 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.49 | 0.03 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 195.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 444 | 0.32 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/7/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/7/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.29 | -72.50% | 0.00 | 1 | 136 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 1,156 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 213 | 0.46 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 0.42 | -0.03 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 135.00 | 0.30 | 0.60 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.31 | -0.06 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 140.00 | 0.50 | 1.55 | 1.03 | 0.76 | -0.44 | -36.67% | 0.01 | 1 | 605 | 0.31 | -0.11 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 145.00 | 0.75 | 2.35 | 1.55 | 1.50 | -0.60 | -28.58% | 0.01 | 2 | 260 | 0.29 | -0.18 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 150.00 | 1.25 | 4.10 | 2.68 | 2.41 | -1.04 | -30.15% | 0.02 | 5 | 308 | 0.28 | -0.27 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 155.00 | 3.90 | 4.70 | 4.30 | 4.30 | -1.10 | -20.37% | 0.03 | 3 | 259 | 0.28 | -0.39 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 160.00 | 4.90 | 8.20 | 6.55 | 6.53 | -1.17 | -15.20% | 0.04 | 2 | 70 | 0.26 | -0.53 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 165.00 | 7.90 | 11.30 | 9.60 | 10.40 | -1.10 | -9.57% | 0.06 | 4 | 18 | 0.26 | -0.66 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 170.00 | 11.60 | 15.20 | 13.40 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.36 | -0.76 | 0.02 | -0.06 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 175.00 | 16.70 | 19.50 | 18.10 | % | 0.10 | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.04 | 8/7/2026 3:59:49 PM EST | |||
| 180.00 | 21.00 | 23.90 | 22.45 | % | 0.12 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 8/7/2026 3:59:49 PM EST | |||
| 185.00 | 25.70 | 28.70 | 27.20 | % | 0.15 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 190.00 | 30.50 | 33.50 | 32.00 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 195.00 | 35.30 | 39.20 | 37.25 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 200.00 | 40.20 | 44.10 | 42.15 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 210.00 | 50.00 | 54.10 | 52.05 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 220.00 | 60.40 | 64.10 | 62.25 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 230.00 | 70.00 | 74.10 | 72.05 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 240.00 | 80.00 | 84.00 | 82.00 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST |