Options Chain for EMERSON ELEC CO COM (EMR) - $109.62 as of 4/25/2024 7:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.70 | 51.30 | % | 0 | 0 | 9.45 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 65.00 | 42.70 | 46.90 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 70.00 | 37.70 | 41.50 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 75.00 | 32.70 | 36.70 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 80.00 | 27.70 | 31.70 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 85.00 | 22.90 | 26.40 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 90.00 | 17.80 | 21.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 93.00 | 15.60 | 18.30 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 94.00 | 13.90 | 17.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 95.00 | 12.90 | 16.70 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 96.00 | 11.90 | 15.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 97.00 | 11.10 | 14.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 98.00 | 9.90 | 13.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 99.00 | 8.90 | 12.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 100.00 | 7.90 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 101.00 | 6.90 | 10.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 102.00 | 6.10 | 9.60 | 7.70 | 0.00 | 0.00% | 0 | 7 | 2.17 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 103.00 | 4.80 | 8.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 104.00 | 3.40 | 7.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 105.00 | 2.85 | 6.30 | 4.07 | 0.00 | 0.00% | 0 | 17 | 1.54 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 106.00 | 1.70 | 5.70 | 3.24 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.99 | 0.01 | -0.03 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 107.00 | 0.85 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.97 | 0.04 | -0.07 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 108.00 | 1.55 | 3.80 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.86 | 0.14 | -0.17 | 4/12/2024 | 4/25/2024 3:59:24 PM EST |
| 109.00 | 0.80 | 1.95 | 0.95 | -0.01 | -1.05% | 5 | 27 | 0.25 | 0.67 | 0.26 | -0.25 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 110.00 | 0.30 | 0.40 | 0.38 | -0.42 | -52.50% | 5 | 44 | 0.24 | 0.37 | 0.32 | -0.25 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 111.00 | 0.05 | 0.15 | 0.10 | -0.35 | -77.78% | 12 | 11 | 0.23 | 0.12 | 0.19 | -0.14 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 112.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.02 | 0.05 | -0.04 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 113.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 114.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:24 PM EST |
| 115.00 | 0.00 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 65 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 116.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:24 PM EST |
| 117.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:24 PM EST |
| 118.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 119.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:24 PM EST |
| 120.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 121.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:24 PM EST |
| 122.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:24 PM EST |
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 126.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 128.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:24 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/25/2024 3:59:24 PM EST |
| 98.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.02 | 4/25/2024 3:59:24 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/25/2024 3:59:24 PM EST |
| 103.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 104.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 105.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:24 PM EST |
| 106.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.01 | 0.01 | -0.03 | 3/25/2024 | 4/25/2024 3:59:24 PM EST |
| 107.00 | 0.00 | 0.10 | 0.11 | -0.09 | -45.00% | 1 | 2 | 0.37 | -0.03 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 108.00 | 0.00 | 0.10 | 0.15 | -0.05 | -25.00% | 6 | 12 | 0.27 | -0.14 | 0.14 | -0.17 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 109.00 | 0.20 | 0.85 | 0.22 | -0.16 | -42.11% | 13 | 35 | 0.21 | -0.33 | 0.26 | -0.25 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 110.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 66 | 0.21 | -0.63 | 0.32 | -0.25 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 111.00 | 0.40 | 2.60 | 1.79 | -0.51 | -22.18% | 5 | 51 | 0.60 | -0.88 | 0.19 | -0.14 | 4/25/2024 | 4/25/2024 3:59:24 PM EST |
| 112.00 | 1.95 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.98 | 0.05 | -0.04 | 4/24/2024 | 4/25/2024 3:59:24 PM EST |
| 113.00 | 1.50 | 4.40 | 3.36 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.01 | -0.01 | 4/17/2024 | 4/25/2024 3:59:24 PM EST |
| 114.00 | 2.80 | 5.40 | 2.28 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:24 PM EST |
| 115.00 | 3.70 | 7.20 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:24 PM EST |
| 116.00 | 4.30 | 8.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 117.00 | 5.70 | 9.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 118.00 | 6.30 | 10.60 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 119.00 | 7.60 | 11.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 120.00 | 8.30 | 12.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 121.00 | 9.30 | 12.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 122.00 | 10.30 | 14.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 123.00 | 11.50 | 15.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 124.00 | 12.10 | 16.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 125.00 | 13.50 | 16.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 126.00 | 15.00 | 18.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 127.00 | 15.40 | 19.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 128.00 | 16.50 | 19.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 130.00 | 18.00 | 21.40 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST | |||
| 135.00 | 24.50 | 27.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:24 PM EST |