Options Chain for EMERSON ELEC CO COM (EMR) - $152.15 as of 9/9/2026 10:11:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 44.50 | 48.60 | 46.55 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 110.00 | 39.50 | 43.60 | 41.55 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/8/2026 3:59:58 PM EST | |||
| 115.00 | 34.60 | 38.50 | 36.55 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 9/8/2026 3:59:58 PM EST | |||
| 120.00 | 30.40 | 32.90 | 31.65 | % | 0.26 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 9/8/2026 3:59:58 PM EST | |||
| 125.00 | 26.00 | 28.80 | 27.40 | % | 0.22 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 9/8/2026 3:59:58 PM EST | |||
| 130.00 | 21.30 | 24.10 | 22.70 | % | 0.17 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 9/8/2026 3:59:58 PM EST | |||
| 135.00 | 17.00 | 19.70 | 18.35 | % | 0.14 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.06 | 9/8/2026 3:59:58 PM EST | |||
| 140.00 | 12.70 | 15.50 | 14.10 | % | 0.10 | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.07 | 9/8/2026 3:59:58 PM EST | |||
| 145.00 | 9.20 | 10.20 | 9.70 | 10.16 | -0.54 | -5.05% | 0.07 | 1 | 8 | 0.34 | 0.71 | 0.02 | -0.08 | 9/9/2026 | 9/8/2026 3:59:58 PM EST |
| 150.00 | 6.30 | 7.80 | 7.05 | 6.71 | -1.34 | -16.65% | 0.05 | 4 | 52 | 0.32 | 0.59 | 0.02 | -0.09 | 9/9/2026 | 9/8/2026 3:59:58 PM EST |
| 155.00 | 4.00 | 5.10 | 4.55 | 4.67 | -0.73 | -13.52% | 0.03 | 1 | 53 | 0.31 | 0.47 | 0.03 | -0.09 | 9/9/2026 | 9/8/2026 3:59:58 PM EST |
| 160.00 | 2.35 | 3.30 | 2.83 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.31 | 0.34 | 0.02 | -0.08 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 165.00 | 1.35 | 3.20 | 2.28 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.28 | 0.22 | 0.02 | -0.06 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 170.00 | 0.05 | 2.20 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 840 | 0.29 | 0.13 | 0.02 | -0.04 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 175.00 | 0.15 | 1.70 | 0.93 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.26 | 0.07 | 0.01 | -0.03 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | 0.04 | 0.01 | -0.02 | 8/28/2026 | 9/8/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 2.30 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.41 | 0.02 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 9/8/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/8/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 9/8/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 9/8/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.03 | 0.00 | -0.03 | 9/2/2026 | 9/8/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 2.30 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | -0.07 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 135.00 | 0.05 | 2.35 | 1.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.31 | -0.12 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 140.00 | 1.60 | 3.20 | 2.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 677 | 0.31 | -0.19 | 0.02 | -0.07 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 145.00 | 2.75 | 4.50 | 3.63 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.32 | -0.29 | 0.02 | -0.08 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 150.00 | 4.60 | 5.40 | 5.00 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.34 | -0.41 | 0.02 | -0.09 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 155.00 | 7.30 | 8.90 | 8.10 | 7.32 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.31 | -0.53 | 0.03 | -0.09 | 9/8/2026 | 9/8/2026 3:59:58 PM EST |
| 160.00 | 9.80 | 12.00 | 10.90 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | -0.66 | 0.02 | -0.08 | 8/31/2026 | 9/8/2026 3:59:58 PM EST |
| 165.00 | 13.40 | 15.90 | 14.65 | % | 0.09 | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.06 | 9/8/2026 3:59:58 PM EST | |||
| 170.00 | 17.40 | 20.40 | 18.90 | % | 0.11 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.04 | 9/8/2026 3:59:58 PM EST | |||
| 175.00 | 22.30 | 25.00 | 23.65 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 9/8/2026 3:59:58 PM EST | |||
| 180.00 | 27.40 | 30.60 | 29.00 | 28.87 | +1.27 | +4.61% | 0.16 | 3 | 3 | 0.47 | -0.96 | 0.01 | -0.02 | 9/9/2026 | 9/8/2026 3:59:58 PM EST |
| 185.00 | 32.20 | 35.70 | 33.95 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 9/8/2026 3:59:58 PM EST | |||
| 190.00 | 37.00 | 41.10 | 39.05 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 9/8/2026 3:59:58 PM EST | |||
| 195.00 | 42.20 | 45.60 | 43.90 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 200.00 | 47.20 | 50.20 | 48.70 | 48.80 | +2.17 | +4.66% | 0.24 | 4 | 4 | 0.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 3:59:58 PM EST |
| 210.00 | 57.20 | 60.40 | 58.80 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 220.00 | 67.00 | 71.10 | 69.05 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST | |||
| 230.00 | 77.00 | 80.80 | 78.90 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/8/2026 3:59:58 PM EST |