Options Chain for EMERSON ELEC CO COM (EMR) - $157.78 as of 8/18/2026 9:09:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.90 | 80.20 | 78.55 | % | 0.98 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 85.00 | 72.30 | 75.00 | 73.65 | 77.36 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 90.00 | 67.30 | 70.00 | 68.65 | 72.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 95.00 | 62.20 | 65.00 | 63.60 | 67.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 100.00 | 56.90 | 59.90 | 58.40 | 62.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 105.00 | 51.90 | 55.20 | 53.55 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 110.00 | 46.90 | 50.20 | 48.55 | % | 0.44 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 115.00 | 42.00 | 45.20 | 43.60 | % | 0.38 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 120.00 | 37.00 | 40.30 | 38.65 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 125.00 | 31.50 | 35.10 | 33.30 | % | 0.27 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 126.00 | 31.00 | 34.30 | 32.65 | % | 0.26 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 127.00 | 30.00 | 32.90 | 31.45 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 128.00 | 28.80 | 32.10 | 30.45 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 129.00 | 27.90 | 30.90 | 29.40 | % | 0.23 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 130.00 | 27.40 | 30.30 | 28.85 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 131.00 | 25.70 | 28.90 | 27.30 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 132.00 | 24.70 | 28.30 | 26.50 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 133.00 | 24.10 | 27.40 | 25.75 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 134.00 | 23.20 | 26.40 | 24.80 | % | 0.19 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 8/18/2026 3:59:54 PM EST | |||
| 135.00 | 22.10 | 24.80 | 23.45 | % | 0.17 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 136.00 | 21.10 | 24.40 | 22.75 | % | 0.17 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 137.00 | 20.40 | 23.40 | 21.90 | % | 0.16 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 138.00 | 19.30 | 22.50 | 20.90 | % | 0.15 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 8/18/2026 3:59:54 PM EST | |||
| 139.00 | 18.20 | 20.90 | 19.55 | % | 0.14 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.04 | 8/18/2026 3:59:54 PM EST | |||
| 140.00 | 17.20 | 20.50 | 18.85 | % | 0.13 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.04 | 8/18/2026 3:59:54 PM EST | |||
| 141.00 | 16.30 | 18.80 | 17.55 | % | 0.12 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 142.00 | 15.30 | 18.00 | 16.65 | % | 0.12 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 143.00 | 14.10 | 17.10 | 15.60 | % | 0.11 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 144.00 | 13.30 | 16.10 | 14.70 | % | 0.10 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 145.00 | 12.60 | 15.10 | 13.85 | % | 0.10 | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.07 | 8/18/2026 3:59:54 PM EST | |||
| 146.00 | 11.40 | 14.20 | 12.80 | % | 0.09 | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.08 | 8/18/2026 3:59:54 PM EST | |||
| 147.00 | 10.70 | 13.30 | 12.00 | % | 0.08 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.09 | 8/18/2026 3:59:54 PM EST | |||
| 148.00 | 9.80 | 12.40 | 11.10 | % | 0.07 | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.09 | 8/18/2026 3:59:54 PM EST | |||
| 149.00 | 8.80 | 11.50 | 10.15 | % | 0.07 | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.10 | 8/18/2026 3:59:54 PM EST | |||
| 150.00 | 7.90 | 10.80 | 9.35 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.81 | 0.03 | -0.10 | 8/13/2026 | 8/18/2026 3:59:54 PM EST |
| 152.50 | 6.30 | 8.80 | 7.55 | % | 0.05 | 0 | 0 | 0.29 | 0.73 | 0.03 | -0.12 | 8/18/2026 3:59:54 PM EST | |||
| 155.00 | 5.00 | 6.70 | 5.85 | 8.17 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.29 | 0.64 | 0.04 | -0.13 | 8/13/2026 | 8/18/2026 3:59:54 PM EST |
| 157.50 | 3.40 | 5.00 | 4.20 | 4.25 | -3.65 | -46.21% | 0.03 | 2 | 144 | 0.28 | 0.55 | 0.04 | -0.13 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 160.00 | 2.25 | 3.80 | 3.03 | 3.55 | -1.78 | -33.40% | 0.02 | 1 | 21 | 0.28 | 0.44 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 162.50 | 1.10 | 2.80 | 1.95 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.26 | 0.33 | 0.04 | -0.10 | 8/13/2026 | 8/18/2026 3:59:54 PM EST |
| 165.00 | 0.60 | 1.80 | 1.20 | 1.35 | % | 0.01 | 3 | 0 | 0.25 | 0.23 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 167.50 | 0.30 | 1.85 | 1.08 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.15 | 0.03 | -0.06 | 8/11/2026 | 8/18/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.65 | -0.50 | -43.48% | 0.00 | 1 | 64 | 0.34 | 0.10 | 0.02 | -0.05 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 172.50 | 0.00 | 1.20 | 0.60 | 0.52 | -0.43 | -45.27% | 0.00 | 1 | 75 | 0.40 | 0.06 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.57 | 0.03 | 0.01 | -0.02 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 2.35 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 187.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 127.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 128.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 129.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 131.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 132.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 133.00 | 0.00 | 2.20 | 1.10 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/18/2026 3:59:54 PM EST |
| 134.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 8/18/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 136.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 137.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 138.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.04 | 8/18/2026 3:59:54 PM EST | |||
| 139.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.04 | 8/18/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.04 | 8/18/2026 3:59:54 PM EST | |||
| 141.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 142.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 143.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 144.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.01 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.09 | 0.02 | -0.07 | 8/11/2026 | 8/18/2026 3:59:54 PM EST |
| 146.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.02 | -0.08 | 8/18/2026 3:59:54 PM EST | |||
| 147.00 | 0.00 | 1.00 | 0.50 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.12 | 0.02 | -0.09 | 8/4/2026 | 8/18/2026 3:59:54 PM EST |
| 148.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.09 | 8/18/2026 3:59:54 PM EST | |||
| 149.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.25 | -0.17 | 0.02 | -0.10 | 8/18/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.93 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.19 | 0.03 | -0.10 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 152.50 | 0.55 | 2.30 | 1.43 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.27 | 0.03 | -0.12 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 155.00 | 1.50 | 3.50 | 2.50 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.36 | 0.04 | -0.13 | 8/11/2026 | 8/18/2026 3:59:54 PM EST |
| 157.50 | 2.20 | 4.70 | 3.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.28 | -0.45 | 0.04 | -0.13 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 160.00 | 3.50 | 6.10 | 4.80 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.28 | -0.56 | 0.04 | -0.12 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 162.50 | 4.80 | 7.50 | 6.15 | 5.03 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.25 | -0.67 | 0.04 | -0.10 | 8/13/2026 | 8/18/2026 3:59:54 PM EST |
| 165.00 | 6.60 | 9.30 | 7.95 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.38 | -0.77 | 0.04 | -0.08 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 167.50 | 8.70 | 11.40 | 10.05 | % | 0.06 | 0 | 0 | 0.40 | -0.85 | 0.03 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 170.00 | 10.90 | 13.30 | 12.10 | % | 0.07 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 172.50 | 13.30 | 16.10 | 14.70 | % | 0.09 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 175.00 | 15.10 | 18.10 | 16.60 | % | 0.09 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.02 | 8/18/2026 3:59:54 PM EST | |||
| 177.50 | 17.60 | 20.90 | 19.25 | % | 0.11 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 180.00 | 20.00 | 23.30 | 21.65 | % | 0.12 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 182.50 | 22.50 | 25.80 | 24.15 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 185.00 | 25.00 | 28.30 | 26.65 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 187.50 | 27.50 | 31.00 | 29.25 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 190.00 | 30.00 | 33.30 | 31.65 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 195.00 | 35.00 | 38.30 | 36.65 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 200.00 | 40.00 | 43.30 | 41.65 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST |