Options Chain for EMERSON ELEC CO COM (EMR) - $151.30 as of 2/20/2026 3:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.70 | 75.70 | 73.70 | % | 0.98 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 80.00 | 66.60 | 70.70 | 68.65 | % | 0.86 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 85.00 | 61.60 | 65.70 | 63.65 | % | 0.75 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 56.70 | 60.70 | 58.70 | % | 0.65 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 95.00 | 51.70 | 55.70 | 53.70 | % | 0.57 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 100.00 | 46.70 | 50.70 | 48.70 | % | 0.49 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 105.00 | 41.70 | 45.70 | 43.70 | % | 0.42 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 110.00 | 36.70 | 40.60 | 38.65 | % | 0.35 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 115.00 | 31.70 | 35.60 | 33.65 | % | 0.29 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 120.00 | 26.60 | 30.60 | 28.60 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 125.00 | 21.70 | 25.40 | 23.55 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 127.00 | 19.70 | 23.40 | 21.55 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 128.00 | 18.70 | 22.20 | 20.45 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 129.00 | 17.70 | 21.40 | 19.55 | % | 0.15 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 130.00 | 16.70 | 20.50 | 18.60 | % | 0.14 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 131.00 | 15.80 | 19.60 | 17.70 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 132.00 | 14.80 | 18.60 | 16.70 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 133.00 | 13.80 | 17.60 | 15.70 | % | 0.12 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 134.00 | 12.80 | 16.50 | 14.65 | % | 0.11 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 135.00 | 11.70 | 15.70 | 13.70 | % | 0.10 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 136.00 | 10.70 | 14.60 | 12.65 | % | 0.09 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 137.00 | 9.90 | 13.60 | 11.75 | % | 0.09 | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 138.00 | 8.80 | 12.70 | 10.75 | % | 0.08 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.04 | 2/20/2026 3:59:57 PM EST | |||
| 139.00 | 8.40 | 10.90 | 9.65 | % | 0.07 | 0 | 0 | 0.57 | 0.95 | 0.02 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 140.00 | 7.30 | 9.90 | 8.60 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | 0.92 | 0.02 | -0.07 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 141.00 | 6.80 | 9.00 | 7.90 | % | 0.06 | 0 | 0 | 0.51 | 0.88 | 0.03 | -0.10 | 2/20/2026 3:59:57 PM EST | |||
| 142.00 | 5.70 | 8.10 | 6.90 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.85 | 0.03 | -0.12 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 143.00 | 4.60 | 7.20 | 5.90 | % | 0.04 | 0 | 0 | 0.46 | 0.82 | 0.04 | -0.12 | 2/20/2026 3:59:57 PM EST | |||
| 144.00 | 4.00 | 6.30 | 5.15 | % | 0.04 | 0 | 0 | 0.43 | 0.78 | 0.05 | -0.13 | 2/20/2026 3:59:57 PM EST | |||
| 145.00 | 4.50 | 5.00 | 4.75 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.74 | 0.05 | -0.14 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 146.00 | 3.10 | 4.20 | 3.65 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.30 | 0.68 | 0.06 | -0.15 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 147.00 | 3.00 | 3.50 | 3.25 | 3.20 | +0.10 | +3.23% | 0.02 | 1 | 1 | 0.28 | 0.62 | 0.07 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 148.00 | 2.35 | 2.85 | 2.60 | 2.68 | % | 0.02 | 1 | 0 | 0.28 | 0.56 | 0.07 | -0.16 | 2/20/2026 | 2/20/2026 3:59:57 PM EST | |
| 149.00 | 1.80 | 2.25 | 2.03 | 2.30 | +0.52 | +29.22% | 0.01 | 71 | 1 | 0.27 | 0.48 | 0.07 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 1.35 | 1.80 | 1.58 | 1.50 | -0.70 | -31.82% | 0.01 | 8 | 2 | 0.26 | 0.41 | 0.07 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 152.50 | 0.60 | 1.00 | 0.80 | 0.94 | -1.07 | -53.24% | 0.01 | 6 | 6 | 0.26 | 0.24 | 0.06 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 0.25 | 0.50 | 0.38 | 0.15 | -0.90 | -85.72% | 0.00 | 4 | 21 | 0.27 | 0.13 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 1.60 | 0.80 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | 0.05 | 0.02 | -0.04 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 2.25 | 1.13 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 1.09 | -1.01 | -48.10% | 0.00 | 2 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:57 PM EST |
| 127.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 128.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 129.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 131.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 132.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 133.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 134.00 | 0.00 | 2.30 | 1.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 2.35 | 1.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 137.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 138.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.04 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 139.00 | 0.00 | 2.45 | 1.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.05 | 0.02 | -0.05 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.51 | +0.18 | +54.55% | 0.00 | 3 | 13 | 0.46 | -0.08 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 141.00 | 0.30 | 0.60 | 0.45 | 0.64 | +0.29 | +82.86% | 0.00 | 20 | 6 | 0.34 | -0.12 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 142.00 | 0.35 | 0.65 | 0.50 | 0.75 | +0.27 | +56.25% | 0.00 | 20 | 1 | 0.32 | -0.15 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 143.00 | 0.50 | 0.80 | 0.65 | 1.00 | +0.38 | +61.29% | 0.00 | 3 | 1 | 0.31 | -0.18 | 0.04 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 144.00 | 0.60 | 0.95 | 0.78 | 1.15 | -0.49 | -29.88% | 0.01 | 2 | 2 | 0.30 | -0.22 | 0.05 | -0.13 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 0.75 | 1.15 | 0.95 | 0.96 | +0.16 | +20.00% | 0.01 | 1 | 14 | 0.29 | -0.26 | 0.05 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 146.00 | 0.95 | 1.40 | 1.18 | 1.20 | % | 0.01 | 4 | 0 | 0.28 | -0.32 | 0.06 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST | |
| 147.00 | 1.20 | 1.70 | 1.45 | 1.45 | +0.02 | +1.40% | 0.01 | 3 | 6 | 0.27 | -0.38 | 0.07 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 148.00 | 1.55 | 2.05 | 1.80 | 1.80 | % | 0.01 | 20 | 0 | 0.26 | -0.44 | 0.07 | -0.16 | 2/20/2026 | 2/20/2026 3:59:57 PM EST | |
| 149.00 | 2.00 | 2.50 | 2.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.52 | 0.07 | -0.15 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 2.60 | 3.10 | 2.85 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.25 | -0.59 | 0.07 | -0.15 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 152.50 | 4.20 | 5.40 | 4.80 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | -0.76 | 0.06 | -0.12 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 5.10 | 8.30 | 6.70 | 7.66 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.53 | -0.87 | 0.04 | -0.08 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 157.50 | 7.30 | 9.70 | 8.50 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.44 | -0.95 | 0.02 | -0.04 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 9.40 | 13.20 | 11.30 | % | 0.07 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 162.50 | 11.90 | 15.70 | 13.80 | 8.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 14.70 | 17.50 | 16.10 | 6.48 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 167.50 | 17.20 | 20.40 | 18.80 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 170.00 | 19.70 | 22.90 | 21.30 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 172.50 | 21.80 | 25.90 | 23.85 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 175.00 | 24.30 | 28.40 | 26.35 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 177.50 | 26.80 | 30.90 | 28.85 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 180.00 | 29.40 | 33.40 | 31.40 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 182.50 | 31.90 | 35.90 | 33.90 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 185.00 | 34.30 | 38.40 | 36.35 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 190.00 | 39.30 | 43.40 | 41.35 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 195.00 | 44.40 | 48.40 | 46.40 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |