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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.60 | 61.50 | 60.05 | % | 0.80 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 53.60 | 56.50 | 55.05 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 48.60 | 51.50 | 50.05 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 43.00 | 46.50 | 44.75 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 38.00 | 42.00 | 40.00 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 33.20 | 37.00 | 35.10 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 28.30 | 32.00 | 30.15 | % | 0.29 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 23.20 | 27.10 | 25.15 | % | 0.23 | 0 | 0 | 0.59 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 18.30 | 22.20 | 20.25 | % | 0.18 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 116.00 | 17.40 | 21.30 | 19.35 | % | 0.17 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 117.00 | 16.40 | 19.90 | 18.15 | % | 0.16 | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 118.00 | 15.40 | 19.30 | 17.35 | % | 0.15 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 119.00 | 14.50 | 18.40 | 16.45 | % | 0.14 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 13.60 | 17.30 | 15.45 | % | 0.13 | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 121.00 | 12.60 | 16.60 | 14.60 | % | 0.12 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 122.00 | 11.80 | 15.70 | 13.75 | % | 0.11 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 123.00 | 10.80 | 14.80 | 12.80 | % | 0.10 | 0 | 0 | 0.40 | 0.90 | 0.02 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 124.00 | 9.90 | 13.80 | 11.85 | % | 0.10 | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 9.00 | 12.80 | 10.90 | % | 0.09 | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 126.00 | 8.20 | 12.10 | 10.15 | % | 0.08 | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 127.00 | 7.40 | 11.20 | 9.30 | % | 0.07 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 128.00 | 6.60 | 10.50 | 8.55 | % | 0.07 | 0 | 0 | 0.34 | 0.78 | 0.03 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 129.00 | 6.00 | 9.70 | 7.85 | % | 0.06 | 0 | 0 | 0.33 | 0.75 | 0.03 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 4.90 | 9.10 | 7.00 | % | 0.05 | 0 | 0 | 0.34 | 0.71 | 0.03 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 131.00 | 4.20 | 8.00 | 6.10 | % | 0.05 | 0 | 0 | 0.31 | 0.68 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 132.00 | 4.30 | 7.80 | 6.05 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 133.00 | 4.30 | 6.10 | 5.20 | % | 0.04 | 0 | 0 | 0.22 | 0.60 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 134.00 | 4.30 | 4.80 | 4.55 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.56 | 0.04 | -0.05 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 3.80 | 4.20 | 4.00 | 3.70 | % | 0.03 | 1 | 0 | 0.21 | 0.52 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 136.00 | 3.20 | 3.60 | 3.40 | 3.58 | % | 0.02 | 10 | 0 | 0.20 | 0.48 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 137.00 | 2.75 | 3.10 | 2.93 | % | 0.02 | 0 | 0 | 0.20 | 0.44 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 138.00 | 0.55 | 4.40 | 2.48 | % | 0.02 | 0 | 0 | 0.19 | 0.40 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 139.00 | 0.85 | 4.10 | 2.48 | % | 0.02 | 0 | 0 | 0.21 | 0.36 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 0.50 | 3.60 | 2.05 | % | 0.01 | 0 | 0 | 0.20 | 0.32 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 141.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.21 | 0.28 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 142.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 143.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 144.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 146.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.02 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 152.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 116.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 117.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 118.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 119.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 121.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 122.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 123.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.02 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.02 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 126.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.02 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 128.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 0.21 | -0.22 | 0.03 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 129.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.23 | -0.25 | 0.03 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.60 | 4.10 | 2.35 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 131.00 | 0.90 | 4.20 | 2.55 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 132.00 | 0.70 | 4.70 | 2.70 | % | 0.02 | 0 | 0 | 0.22 | -0.36 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 133.00 | 1.25 | 5.10 | 3.18 | % | 0.02 | 0 | 0 | 0.22 | -0.40 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 134.00 | 3.00 | 4.60 | 3.80 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.04 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 3.50 | 3.90 | 3.70 | % | 0.03 | 0 | 0 | 0.20 | -0.48 | 0.04 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 136.00 | 3.90 | 4.40 | 4.15 | % | 0.03 | 0 | 0 | 0.20 | -0.52 | 0.04 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 137.00 | 4.50 | 5.00 | 4.75 | % | 0.03 | 0 | 0 | 0.20 | -0.56 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 138.00 | 3.80 | 7.50 | 5.65 | % | 0.04 | 0 | 0 | 0.21 | -0.60 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 139.00 | 4.20 | 8.20 | 6.20 | % | 0.04 | 0 | 0 | 0.20 | -0.64 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 4.70 | 8.80 | 6.75 | % | 0.05 | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 141.00 | 6.00 | 9.50 | 7.75 | % | 0.05 | 0 | 0 | 0.20 | -0.72 | 0.04 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 142.00 | 6.40 | 10.30 | 8.35 | % | 0.06 | 0 | 0 | 0.33 | -0.75 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 143.00 | 7.30 | 11.10 | 9.20 | % | 0.06 | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 144.00 | 8.10 | 11.90 | 10.00 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 9.00 | 12.80 | 10.90 | % | 0.08 | 0 | 0 | 0.35 | -0.84 | 0.03 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 146.00 | 9.90 | 13.70 | 11.80 | % | 0.08 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 13.70 | 17.60 | 15.65 | % | 0.10 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 152.50 | 16.00 | 20.00 | 18.00 | % | 0.12 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 19.00 | 21.80 | 20.40 | % | 0.13 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 23.90 | 26.80 | 25.35 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 28.90 | 31.80 | 30.35 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 33.90 | 36.80 | 35.35 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 38.90 | 41.80 | 40.35 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |