Options Chain for EMERSON ELEC CO COM (EMR) - $132.35 as of 8/13/2025 7:23:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.80 | 86.40 | 85.10 | % | 1.70 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 55.00 | 78.90 | 81.10 | 80.00 | % | 1.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 73.90 | 76.40 | 75.15 | % | 1.25 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 68.90 | 71.40 | 70.15 | % | 1.08 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 64.10 | 66.40 | 65.25 | 41.29 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 8/13/2025 3:59:59 PM EST |
| 75.00 | 58.90 | 61.40 | 60.15 | 35.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:59 PM EST |
| 80.00 | 53.80 | 56.40 | 55.10 | 44.29 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:59 PM EST |
| 85.00 | 48.80 | 51.20 | 50.00 | 23.80 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 43.00 | 46.30 | 44.65 | 43.05 | 0.00 | 0.00% | 0.50 | 0 | 138 | 0.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 39.00 | 41.10 | 40.05 | 32.49 | 0.00 | 0.00% | 0.42 | 0 | 172 | 0.81 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 34.80 | 35.30 | 35.05 | 32.15 | 0.00 | 0.00% | 0.35 | 0 | 205 | 0.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 28.00 | 30.30 | 29.15 | 29.19 | +2.59 | +9.74% | 0.28 | 1 | 221 | 0.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 23.80 | 26.80 | 25.30 | 22.30 | 0.00 | 0.00% | 0.23 | 0 | 538 | 0.38 | 0.99 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 19.00 | 20.30 | 19.65 | 19.84 | +2.77 | +16.23% | 0.17 | 31 | 728 | 0.18 | 0.98 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 15.10 | 15.50 | 15.30 | 14.46 | +1.55 | +12.01% | 0.13 | 4 | 742 | 0.24 | 0.94 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 10.70 | 11.10 | 10.90 | 10.55 | +1.50 | +16.58% | 0.09 | 97 | 756 | 0.24 | 0.86 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 6.60 | 7.00 | 6.80 | 6.80 | +1.70 | +33.34% | 0.05 | 17 | 1,649 | 0.22 | 0.72 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 3.50 | 3.80 | 3.65 | 3.65 | +1.00 | +37.74% | 0.03 | 128 | 4,057 | 0.21 | 0.52 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 1.40 | 1.65 | 1.53 | 1.48 | +0.43 | +40.96% | 0.01 | 17 | 3,471 | 0.20 | 0.30 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.50 | 0.60 | 0.55 | 0.45 | +0.15 | +50.00% | 0.00 | 6 | 1,088 | 0.20 | 0.14 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 448 | 0.22 | 0.06 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.38 | 0.02 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 8/13/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 664 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.51 | -0.01 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.26 | -0.14 | -35.00% | 0.00 | 1 | 1,049 | 0.39 | -0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.37 | -0.09 | -19.57% | 0.00 | 5 | 1,819 | 0.32 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.20 | -20.00% | 0.01 | 6 | 550 | 0.24 | -0.14 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 1.55 | 1.95 | 1.75 | 1.80 | -0.35 | -16.28% | 0.01 | 47 | 611 | 0.22 | -0.28 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 3.40 | 3.70 | 3.55 | 3.48 | -1.22 | -25.96% | 0.03 | 25 | 284 | 0.21 | -0.48 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 6.40 | 6.70 | 6.55 | 7.61 | -0.59 | -7.20% | 0.05 | 10 | 428 | 0.20 | -0.70 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 10.50 | 10.80 | 10.65 | 12.00 | -5.04 | -29.58% | 0.07 | 2 | 150 | 0.20 | -0.86 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 13.80 | 17.30 | 15.55 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.44 | -0.94 | 0.01 | -0.01 | 7/29/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 18.50 | 22.10 | 20.30 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 24.00 | 26.60 | 25.30 | 14.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 29.00 | 31.70 | 30.35 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 34.10 | 36.50 | 35.30 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 39.00 | 41.60 | 40.30 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 43.50 | 46.50 | 45.00 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 185.00 | 49.00 | 51.50 | 50.25 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 190.00 | 54.10 | 56.60 | 55.35 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 195.00 | 59.10 | 61.20 | 60.15 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |