Options Chain for EMCOR GROUP INC COM (EME) - $412.28 as of 3/25/2025 9:13:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 215.20 | 220.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 200.00 | 210.50 | 215.10 | 232.50 | 0.00 | 0.00% | 0 | 7 | 1.81 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/25/2025 3:59:58 PM EST |
| 210.00 | 200.50 | 205.10 | 222.60 | 0.00 | 0.00% | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/25/2025 3:59:58 PM EST |
| 220.00 | 190.50 | 195.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 230.00 | 180.50 | 184.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 240.00 | 170.60 | 175.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 250.00 | 160.50 | 164.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 260.00 | 150.50 | 155.40 | 260.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/25/2025 3:59:58 PM EST |
| 270.00 | 140.50 | 145.40 | 190.80 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/25/2025 3:59:58 PM EST |
| 280.00 | 131.10 | 134.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 290.00 | 121.20 | 124.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 300.00 | 111.30 | 114.30 | 176.43 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/25/2025 3:59:58 PM EST |
| 310.00 | 101.30 | 104.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 3/25/2025 3:59:58 PM EST | |||
| 320.00 | 91.40 | 94.50 | 84.50 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.04 | 3/20/2025 | 3/25/2025 3:59:58 PM EST |
| 330.00 | 81.60 | 84.90 | 125.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.05 | 1/31/2025 | 3/25/2025 3:59:58 PM EST |
| 340.00 | 71.70 | 75.60 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.07 | 3/25/2025 3:59:58 PM EST | |||
| 350.00 | 62.00 | 65.50 | 81.20 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.97 | 0.00 | -0.10 | 2/26/2025 | 3/25/2025 3:59:58 PM EST |
| 360.00 | 52.30 | 55.90 | 49.70 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.93 | 0.00 | -0.19 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 370.00 | 43.10 | 46.30 | 37.50 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.89 | 0.01 | -0.23 | 3/20/2025 | 3/25/2025 3:59:58 PM EST |
| 380.00 | 34.50 | 37.50 | 27.13 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.84 | 0.01 | -0.27 | 3/17/2025 | 3/25/2025 3:59:58 PM EST |
| 390.00 | 26.50 | 30.30 | 30.40 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.76 | 0.01 | -0.31 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 400.00 | 19.50 | 22.40 | 23.45 | 0.00 | 0.00% | 0 | 28 | 0.33 | 0.67 | 0.01 | -0.33 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 410.00 | 13.70 | 16.60 | 14.40 | +5.90 | +69.42% | 6 | 23 | 0.33 | 0.56 | 0.01 | -0.33 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 420.00 | 8.70 | 11.60 | 12.50 | 0.00 | 0.00% | 0 | 59 | 0.32 | 0.44 | 0.01 | -0.31 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 430.00 | 4.50 | 7.00 | 6.14 | -2.06 | -25.13% | 3 | 120 | 0.29 | 0.32 | 0.01 | -0.27 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 440.00 | 2.15 | 5.20 | 4.00 | -1.00 | -20.00% | 2 | 23 | 0.30 | 0.22 | 0.01 | -0.21 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 450.00 | 0.20 | 4.20 | 2.35 | -0.37 | -13.61% | 3 | 42 | 0.28 | 0.14 | 0.01 | -0.15 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 460.00 | 0.45 | 3.30 | 1.34 | -0.66 | -33.00% | 1 | 39 | 0.42 | 0.08 | 0.00 | -0.10 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 470.00 | 0.45 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.05 | 0.00 | -0.07 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 480.00 | 0.10 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.03 | 0.00 | -0.04 | 2/28/2025 | 3/25/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 58 | 0.52 | 0.01 | 0.00 | -0.02 | 2/28/2025 | 3/25/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 121 | 0.44 | 0.01 | 0.00 | -0.01 | 3/3/2025 | 3/25/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/25/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/25/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 83 | 0.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 83 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/25/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 1.35 | 0.78 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/25/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 30 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/25/2025 3:59:58 PM EST |
| 660.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 3:59:58 PM EST |
| 680.00 | 0.00 | 1.35 | 3.50 | 0.00 | 0.00% | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/25/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/25/2025 3:59:58 PM EST |
| 720.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/25/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/25/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/25/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.45 | 0.43 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/25/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/25/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/25/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/25/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.45 | 2.81 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/25/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.50 | 1.09 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/25/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/25/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.60 | 1.43 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/25/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.95 | 2.28 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.00 | 0.00 | -0.04 | 3/5/2025 | 3/25/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.95 | 4.35 | 0.00 | 0.00% | 0 | 188 | 0.67 | -0.01 | 0.00 | -0.05 | 3/12/2025 | 3/25/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.10 | 0.65 | 0.00 | 0.00% | 0 | 60 | 0.60 | -0.02 | 0.00 | -0.07 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 3.10 | 1.22 | +0.02 | +1.67% | 1 | 14 | 0.54 | -0.03 | 0.00 | -0.10 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 360.00 | 0.10 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.07 | 0.00 | -0.19 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 370.00 | 0.60 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.11 | 0.01 | -0.23 | 3/20/2025 | 3/25/2025 3:59:58 PM EST |
| 380.00 | 1.70 | 5.30 | 4.00 | -0.40 | -9.10% | 7 | 14 | 0.36 | -0.16 | 0.01 | -0.27 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 390.00 | 4.40 | 7.50 | 5.80 | -0.65 | -10.08% | 4 | 20 | 0.37 | -0.24 | 0.01 | -0.31 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 400.00 | 7.60 | 10.70 | 10.85 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.33 | 0.01 | -0.33 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 410.00 | 11.70 | 14.60 | 13.50 | +0.70 | +5.47% | 7 | 44 | 0.36 | -0.44 | 0.01 | -0.33 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 420.00 | 16.70 | 19.10 | 19.30 | 0.00 | 0.00% | 0 | 92 | 0.34 | -0.56 | 0.01 | -0.31 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 430.00 | 22.50 | 25.50 | 25.90 | -13.92 | -34.96% | 1 | 21 | 0.33 | -0.68 | 0.01 | -0.27 | 3/25/2025 | 3/25/2025 3:59:58 PM EST |
| 440.00 | 30.00 | 32.60 | 36.70 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.78 | 0.01 | -0.21 | 3/24/2025 | 3/25/2025 3:59:58 PM EST |
| 450.00 | 38.60 | 41.00 | 73.15 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.86 | 0.01 | -0.15 | 3/11/2025 | 3/25/2025 3:59:58 PM EST |
| 460.00 | 47.10 | 50.60 | 85.50 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.92 | 0.00 | -0.10 | 3/6/2025 | 3/25/2025 3:59:58 PM EST |
| 470.00 | 56.80 | 60.10 | 79.50 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.95 | 0.00 | -0.07 | 2/25/2025 | 3/25/2025 3:59:58 PM EST |
| 480.00 | 66.70 | 70.00 | 89.28 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.04 | 2/25/2025 | 3/25/2025 3:59:58 PM EST |
| 490.00 | 75.60 | 80.50 | 98.78 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 2/25/2025 | 3/25/2025 3:59:58 PM EST |
| 500.00 | 85.60 | 90.50 | 109.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/25/2025 3:59:58 PM EST |
| 520.00 | 105.60 | 110.50 | 65.72 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/25/2025 3:59:58 PM EST |
| 540.00 | 125.70 | 130.50 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/25/2025 3:59:58 PM EST |
| 560.00 | 145.60 | 150.50 | 72.90 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/25/2025 3:59:58 PM EST |
| 580.00 | 165.70 | 170.50 | 80.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/25/2025 3:59:58 PM EST |
| 600.00 | 186.10 | 190.50 | 176.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 3/25/2025 3:59:58 PM EST |
| 620.00 | 205.60 | 210.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 640.00 | 225.60 | 230.50 | 204.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/25/2025 3:59:58 PM EST |
| 660.00 | 245.70 | 250.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 680.00 | 265.60 | 270.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST | |||
| 700.00 | 285.70 | 290.50 | 243.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/25/2025 3:59:58 PM EST |
| 720.00 | 305.60 | 310.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:58 PM EST |