Options Chain for EMERSON ELEC CO COM (EMR) - $122.50 as of 6/6/2025 3:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 61.60 | 65.70 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 65.00 | 56.60 | 60.70 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 70.00 | 51.70 | 55.70 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 75.00 | 46.60 | 50.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 80.00 | 41.60 | 45.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 85.00 | 37.50 | 40.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 90.00 | 32.50 | 35.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 91.00 | 30.60 | 34.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 92.00 | 29.60 | 33.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 93.00 | 28.60 | 32.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 94.00 | 27.60 | 31.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 95.00 | 26.60 | 30.20 | 16.09 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 96.00 | 26.50 | 29.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 97.00 | 24.60 | 28.20 | 15.36 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 98.00 | 24.50 | 27.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 99.00 | 22.60 | 26.50 | 19.94 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:00 PM EST |
| 100.00 | 21.70 | 25.60 | 11.53 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 101.00 | 20.60 | 23.80 | 16.45 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 102.00 | 19.60 | 23.40 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 103.00 | 18.60 | 22.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 104.00 | 17.60 | 21.50 | 15.21 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:00 PM EST |
| 105.00 | 16.60 | 20.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 106.00 | 15.60 | 19.60 | 15.83 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:00 PM EST |
| 107.00 | 14.60 | 18.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 108.00 | 13.60 | 17.60 | 5.24 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 4:00:00 PM EST |
| 109.00 | 13.00 | 16.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 110.00 | 11.70 | 15.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 111.00 | 10.70 | 14.70 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:00 PM EST |
| 112.00 | 9.70 | 13.70 | 10.28 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 6/6/2025 4:00:00 PM EST |
| 113.00 | 9.00 | 12.50 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 6/6/2025 4:00:00 PM EST |
| 114.00 | 7.70 | 10.90 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.01 | -0.02 | 5/8/2025 | 6/6/2025 4:00:00 PM EST |
| 115.00 | 6.70 | 10.20 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.97 | 0.01 | -0.04 | 5/12/2025 | 6/6/2025 4:00:00 PM EST |
| 116.00 | 7.30 | 8.80 | 7.65 | +1.25 | +19.54% | 57 | 48 | 0.55 | 0.92 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 117.00 | 5.40 | 8.00 | 6.70 | +0.73 | +12.23% | 1 | 4 | 0.54 | 0.90 | 0.03 | -0.08 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 118.00 | 3.80 | 6.90 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.89 | 0.04 | -0.08 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 119.00 | 4.00 | 5.90 | 4.25 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.83 | 0.05 | -0.10 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 120.00 | 2.60 | 6.10 | 3.08 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.78 | 0.06 | -0.11 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 121.00 | 2.00 | 5.30 | 2.30 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.73 | 0.07 | -0.12 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 122.00 | 1.85 | 2.75 | 2.57 | +0.57 | +28.50% | 4 | 24 | 0.19 | 0.66 | 0.09 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 123.00 | 1.75 | 2.10 | 1.95 | +0.33 | +20.37% | 61 | 33 | 0.23 | 0.57 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 124.00 | 0.30 | 1.45 | 1.54 | +0.24 | +18.47% | 5 | 48 | 0.15 | 0.47 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 125.00 | 0.10 | 1.15 | 0.75 | -0.50 | -40.00% | 6 | 12 | 0.17 | 0.37 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 0.90 | 0.50 | -0.20 | -28.58% | 2 | 1 | 0.19 | 0.28 | 0.09 | -0.10 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 127.00 | 0.00 | 0.65 | 0.50 | -0.03 | -5.66% | 5 | 11 | 0.24 | 0.21 | 0.07 | -0.09 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 128.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 32 | 0.22 | 0.15 | 0.06 | -0.08 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 129.00 | 0.10 | 2.20 | % | 0 | 0 | 0.41 | 0.10 | 0.05 | -0.05 | 6/6/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.06 | 0.03 | -0.04 | 6/6/2025 4:00:00 PM EST | |||
| 131.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.02 | 6/6/2025 4:00:00 PM EST | |||
| 132.00 | 0.00 | 1.75 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | -0.02 | 6/6/2025 4:00:00 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 134.00 | 0.00 | 1.55 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 136.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 92.00 | 0.00 | 1.55 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 94.00 | 0.00 | 1.55 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 1.55 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 1.55 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 1.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:00 PM EST |
| 102.00 | 0.00 | 1.55 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 104.00 | 0.00 | 1.55 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:00 PM EST |
| 106.00 | 0.00 | 1.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 107.00 | 0.00 | 1.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 108.00 | 0.00 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:00 PM EST |
| 109.00 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 135 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 111.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 112.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.86 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 113.00 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 114.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.88 | -0.01 | 0.01 | -0.02 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 2.10 | 0.06 | -0.35 | -85.37% | 1 | 89 | 0.54 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.50 | 0.12 | -0.48 | -80.00% | 1 | 57 | 0.34 | -0.08 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 117.00 | 0.05 | 0.60 | 2.45 | 0.00 | 0.00% | 0 | 31 | 0.32 | -0.10 | 0.03 | -0.08 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 118.00 | 0.10 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 81 | 0.37 | -0.11 | 0.04 | -0.08 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 119.00 | 0.20 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.27 | -0.17 | 0.05 | -0.10 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 120.00 | 0.35 | 0.45 | 0.30 | -0.70 | -70.00% | 2 | 22 | 0.24 | -0.22 | 0.06 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 121.00 | 0.50 | 0.65 | 2.81 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.27 | 0.07 | -0.12 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 122.00 | 0.75 | 1.50 | 1.00 | -0.60 | -37.50% | 3 | 5 | 0.22 | -0.34 | 0.09 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 123.00 | 1.15 | 1.65 | 1.30 | -0.83 | -38.97% | 10 | 10 | 0.26 | -0.43 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 124.00 | 1.55 | 1.90 | 1.80 | % | 10 | 0 | 0.24 | -0.53 | 0.10 | -0.12 | 6/6/2025 | 6/6/2025 4:00:00 PM EST | |
| 125.00 | 2.05 | 2.40 | 2.45 | % | 25 | 0 | 0.21 | -0.63 | 0.10 | -0.11 | 6/6/2025 | 6/6/2025 4:00:00 PM EST | |
| 126.00 | 1.05 | 3.60 | % | 0 | 0 | 0.16 | -0.72 | 0.09 | -0.10 | 6/6/2025 4:00:00 PM EST | |||
| 127.00 | 2.40 | 4.60 | % | 0 | 0 | 0.39 | -0.79 | 0.07 | -0.09 | 6/6/2025 4:00:00 PM EST | |||
| 128.00 | 3.10 | 6.60 | % | 0 | 0 | 0.60 | -0.85 | 0.06 | -0.08 | 6/6/2025 4:00:00 PM EST | |||
| 129.00 | 4.50 | 7.10 | % | 0 | 0 | 0.57 | -0.90 | 0.05 | -0.05 | 6/6/2025 4:00:00 PM EST | |||
| 130.00 | 5.00 | 8.50 | % | 0 | 0 | 0.68 | -0.94 | 0.03 | -0.04 | 6/6/2025 4:00:00 PM EST | |||
| 131.00 | 6.20 | 9.50 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | -0.02 | 6/6/2025 4:00:00 PM EST | |||
| 132.00 | 6.50 | 10.50 | % | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.02 | 6/6/2025 4:00:00 PM EST | |||
| 133.00 | 7.60 | 11.50 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 134.00 | 8.90 | 12.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 135.00 | 9.60 | 13.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 136.00 | 10.90 | 14.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 140.00 | 14.70 | 18.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 145.00 | 19.90 | 23.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 150.00 | 24.90 | 28.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST |