Options Chain for EMERSON ELEC CO COM (EMR) - $159.10 as of 10/9/2026 6:49:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 60.30 | 63.40 | 61.85 | % | 0.62 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 105.00 | 55.00 | 58.40 | 56.70 | % | 0.54 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 110.00 | 50.10 | 53.50 | 51.80 | % | 0.47 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 115.00 | 45.20 | 48.60 | 46.90 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 120.00 | 40.20 | 43.40 | 41.80 | % | 0.35 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 125.00 | 35.20 | 38.90 | 37.05 | % | 0.30 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 130.00 | 29.80 | 33.80 | 31.80 | % | 0.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 134.00 | 26.20 | 29.50 | 27.85 | % | 0.21 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 135.00 | 24.80 | 28.60 | 26.70 | 28.04 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 136.00 | 24.50 | 26.60 | 25.55 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 137.00 | 23.80 | 25.80 | 24.80 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 138.00 | 22.20 | 25.30 | 23.75 | 25.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 139.00 | 21.60 | 24.50 | 23.05 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 140.00 | 20.20 | 23.90 | 22.05 | 19.80 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 141.00 | 19.00 | 22.80 | 20.90 | 18.80 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 142.00 | 18.30 | 20.60 | 19.45 | 17.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 143.00 | 17.30 | 19.90 | 18.60 | 18.11 | +2.36 | +14.99% | 0.13 | 4 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 144.00 | 16.50 | 18.60 | 17.55 | 17.14 | +2.39 | +16.21% | 0.12 | 4 | 10 | 0.73 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 145.00 | 15.30 | 17.80 | 16.55 | 14.85 | 0.00 | 0.00% | 0.11 | 0 | 176 | 0.74 | 0.99 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 146.00 | 14.30 | 16.70 | 15.50 | 14.72 | +0.82 | +5.90% | 0.11 | 2 | 1 | 0.69 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 147.00 | 13.30 | 15.70 | 14.50 | 13.75 | +0.90 | +7.01% | 0.10 | 2 | 9 | 0.65 | 0.98 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 148.00 | 11.90 | 14.70 | 13.30 | 13.90 | +3.17 | +29.55% | 0.09 | 66 | 99 | 0.62 | 0.97 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 149.00 | 10.90 | 13.70 | 12.30 | 13.00 | +3.16 | +32.12% | 0.08 | 66 | 93 | 0.59 | 0.96 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 150.00 | 9.90 | 12.80 | 11.35 | 11.85 | +2.90 | +32.41% | 0.08 | 90 | 976 | 0.57 | 0.94 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 152.50 | 8.20 | 10.60 | 9.40 | 9.90 | -0.71 | -6.70% | 0.06 | 1 | 1 | 0.54 | 0.88 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 155.00 | 6.40 | 8.10 | 7.25 | 7.50 | +3.60 | +92.31% | 0.05 | 7 | 86 | 0.45 | 0.83 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 157.50 | 3.70 | 6.20 | 4.95 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.43 | 0.74 | 0.05 | -0.16 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 160.00 | 2.70 | 4.30 | 3.50 | 3.55 | +1.70 | +91.90% | 0.02 | 21 | 635 | 0.28 | 0.61 | 0.06 | -0.18 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 162.50 | 1.85 | 2.30 | 2.08 | 1.94 | +0.89 | +84.77% | 0.01 | 61 | 230 | 0.27 | 0.46 | 0.06 | -0.19 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 165.00 | 0.25 | 3.20 | 1.73 | 1.20 | +0.67 | +126.42% | 0.01 | 17 | 422 | 0.33 | 0.32 | 0.05 | -0.17 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 167.50 | 0.30 | 1.20 | 0.75 | 0.55 | +0.32 | +139.13% | 0.00 | 914 | 1,381 | 0.29 | 0.21 | 0.04 | -0.14 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.16 | -31.38% | 0.00 | 27 | 1,006 | 0.42 | 0.12 | 0.03 | -0.10 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.07 | 0.02 | -0.06 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.52 | 0.03 | 0.01 | -0.04 | 10/2/2026 | 10/9/2026 3:59:53 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.02 | 0.01 | -0.02 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 91 | 0.43 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 182.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:53 PM EST |
| 134.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 136.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 137.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:53 PM EST |
| 138.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 139.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:53 PM EST |
| 141.00 | 0.00 | 1.25 | 0.63 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:53 PM EST |
| 142.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 143.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.65 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 3:59:53 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 10/9/2026 3:59:53 PM EST | |||
| 147.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 10/9/2026 3:59:53 PM EST | |||
| 148.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.03 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 149.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | -0.04 | 0.01 | -0.05 | 10/6/2026 | 10/9/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.21 | -51.22% | 0.00 | 11 | 206 | 0.41 | -0.06 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 152.50 | 0.05 | 0.40 | 0.23 | 0.53 | -0.17 | -24.29% | 0.00 | 1 | 25 | 0.28 | -0.12 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 155.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.70 | -63.64% | 0.00 | 3 | 62 | 0.30 | -0.17 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 157.50 | 0.55 | 1.20 | 0.88 | 0.81 | +0.05 | +6.58% | 0.01 | 3 | 15 | 0.27 | -0.26 | 0.05 | -0.16 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.30 | -1.58 | -54.87% | 0.01 | 3 | 4 | 0.33 | -0.39 | 0.06 | -0.18 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 162.50 | 1.35 | 4.80 | 3.08 | 4.08 | -1.74 | -29.90% | 0.02 | 2 | 6 | 0.30 | -0.54 | 0.06 | -0.19 | 10/9/2026 | 10/9/2026 3:59:53 PM EST |
| 165.00 | 3.80 | 6.30 | 5.05 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.68 | 0.05 | -0.17 | 10/5/2026 | 10/9/2026 3:59:53 PM EST |
| 167.50 | 5.20 | 7.60 | 6.40 | % | 0.04 | 0 | 0 | 0.44 | -0.79 | 0.04 | -0.14 | 10/9/2026 3:59:53 PM EST | |||
| 170.00 | 7.60 | 9.70 | 8.65 | 11.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | -0.88 | 0.03 | -0.10 | 10/7/2026 | 10/9/2026 3:59:53 PM EST |
| 172.50 | 9.80 | 12.20 | 11.00 | % | 0.06 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.06 | 10/9/2026 3:59:53 PM EST | |||
| 175.00 | 12.00 | 14.70 | 13.35 | % | 0.08 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.04 | 10/9/2026 3:59:53 PM EST | |||
| 177.50 | 15.00 | 17.40 | 16.20 | % | 0.09 | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 10/9/2026 3:59:53 PM EST | |||
| 180.00 | 17.40 | 19.20 | 18.30 | 23.33 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 3:59:53 PM EST |
| 182.50 | 20.10 | 22.40 | 21.25 | 24.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:53 PM EST |
| 185.00 | 21.70 | 24.90 | 23.30 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 190.00 | 26.50 | 29.30 | 27.90 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 195.00 | 31.60 | 34.50 | 33.05 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 200.00 | 36.20 | 40.30 | 38.25 | 48.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:53 PM EST |
| 210.00 | 46.50 | 49.90 | 48.20 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 220.00 | 56.60 | 60.20 | 58.40 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST | |||
| 230.00 | 66.50 | 69.90 | 68.20 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:53 PM EST |