Options Chain for EMERSON ELEC CO COM (EMR) - $109.31 as of 4/18/2024 9:21:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.20 | 46.00 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 70.00 | 37.20 | 41.00 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 75.00 | 32.20 | 35.70 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 80.00 | 27.20 | 30.90 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 85.00 | 22.20 | 26.00 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 90.00 | 18.00 | 21.30 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 95.00 | 12.00 | 16.80 | 18.43 | 0.00 | 0.00% | 0 | 14 | 2.42 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/18/2024 3:59:56 PM EST |
| 96.00 | 12.00 | 15.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 97.00 | 10.10 | 14.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 97.50 | 9.50 | 14.20 | 14.30 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 98.00 | 9.30 | 13.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 99.00 | 8.40 | 12.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 100.00 | 7.30 | 11.30 | 12.86 | 0.00 | 0.00% | 0 | 30 | 2.04 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 101.00 | 6.30 | 10.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 102.00 | 5.40 | 9.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 103.00 | 4.30 | 8.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 104.00 | 3.40 | 7.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 105.00 | 3.40 | 6.10 | 5.35 | +0.35 | +7.00% | 2 | 309 | 0.97 | 1.00 | 0.01 | -0.03 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 106.00 | 1.50 | 5.30 | 6.85 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.99 | 0.02 | -0.05 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 107.00 | 0.65 | 4.20 | 5.85 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.94 | 0.09 | -0.13 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 108.00 | 1.20 | 1.60 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.16 | 0.81 | 0.19 | -0.24 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 109.00 | 0.60 | 0.80 | 1.20 | -0.20 | -14.29% | 10 | 48 | 0.22 | 0.60 | 0.28 | -0.29 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 110.00 | 0.15 | 0.30 | 0.25 | -0.47 | -65.28% | 24 | 1,967 | 0.21 | 0.31 | 0.25 | -0.23 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 111.00 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 30 | 0.27 | 0.11 | 0.12 | -0.11 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 112.00 | 0.00 | 0.10 | 0.60 | 0.00 | 0.00% | 0 | 154 | 0.37 | 0.02 | 0.03 | -0.03 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 113.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 200 | 0.91 | 0.00 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 114.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 195 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2,241 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 116.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 213 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:56 PM EST |
| 117.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 506 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 118.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 119.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 6,830 | 0.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 933 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:56 PM EST |
| 121.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 124.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 126.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 128.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 131.00 | 0.00 | 1.25 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.05 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 2.30 | 0.00 | 0.00 | -0.02 | 2/23/2024 | 4/18/2024 3:59:56 PM EST |
| 96.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 97.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 97.50 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 62 | 1.60 | 0.00 | 0.00 | -0.02 | 3/6/2024 | 4/18/2024 3:59:56 PM EST |
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 357 | 1.67 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 4/18/2024 3:59:56 PM EST |
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:56 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/18/2024 3:59:56 PM EST |
| 103.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 803 | 1.28 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/18/2024 3:59:56 PM EST |
| 104.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/18/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,324 | 0.63 | 0.00 | 0.01 | -0.03 | 4/12/2024 | 4/18/2024 3:59:56 PM EST |
| 106.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.01 | 0.02 | -0.05 | 3/27/2024 | 4/18/2024 3:59:56 PM EST |
| 107.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 21 | 79 | 0.37 | -0.06 | 0.09 | -0.13 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 108.00 | 0.15 | 0.25 | 0.05 | -0.20 | -80.00% | 1 | 336 | 0.33 | -0.19 | 0.19 | -0.24 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 109.00 | 0.40 | 0.50 | 0.36 | +0.11 | +44.00% | 5 | 1,397 | 0.26 | -0.40 | 0.28 | -0.29 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 110.00 | 0.80 | 1.30 | 1.10 | +0.40 | +57.15% | 18 | 1,484 | 0.34 | -0.69 | 0.25 | -0.23 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 111.00 | 1.45 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 188 | 0.47 | -0.89 | 0.12 | -0.11 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 112.00 | 0.90 | 4.70 | 3.00 | +0.70 | +30.44% | 20 | 92 | 1.35 | -0.98 | 0.03 | -0.03 | 4/18/2024 | 4/18/2024 3:59:56 PM EST |
| 113.00 | 2.20 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 55 | 0.72 | -1.00 | 0.01 | -0.01 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 114.00 | 2.90 | 6.70 | 1.40 | 0.00 | 0.00% | 0 | 37 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:56 PM EST |
| 115.00 | 3.60 | 7.70 | 5.32 | 0.00 | 0.00% | 0 | 24 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:56 PM EST |
| 116.00 | 5.00 | 8.70 | 2.29 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:56 PM EST |
| 117.00 | 5.80 | 9.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 118.00 | 6.70 | 10.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 119.00 | 7.70 | 11.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 120.00 | 8.70 | 12.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 121.00 | 9.50 | 13.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 122.00 | 10.70 | 14.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 123.00 | 11.70 | 15.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 124.00 | 12.70 | 16.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 125.00 | 13.70 | 17.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 126.00 | 14.20 | 18.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 127.00 | 15.20 | 20.00 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 128.00 | 16.30 | 21.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 129.00 | 17.70 | 22.00 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 130.00 | 18.70 | 22.70 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 131.00 | 19.40 | 23.80 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 135.00 | 23.70 | 27.70 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 140.00 | 28.30 | 33.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 145.00 | 33.60 | 38.00 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 150.00 | 38.60 | 42.80 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST | |||
| 155.00 | 43.60 | 47.80 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:56 PM EST |