Options Chain for EMERSON ELEC CO COM (EMR) - $107.78 as of 5/1/2024 3:31:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 44.10 | 49.00 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 39.10 | 44.00 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 34.10 | 39.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 75.00 | 29.30 | 34.00 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 80.00 | 24.30 | 29.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 19.20 | 24.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 90.00 | 14.20 | 19.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 93.00 | 11.10 | 16.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 94.00 | 10.20 | 15.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 95.00 | 9.10 | 14.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 96.00 | 8.30 | 12.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 97.00 | 7.30 | 11.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 98.00 | 6.30 | 10.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 99.00 | 5.40 | 9.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 100.00 | 4.40 | 8.60 | 7.19 | -2.02 | -21.94% | 1 | 1 | 1.54 | 0.99 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 101.00 | 3.30 | 7.60 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 102.00 | 2.35 | 6.60 | % | 0 | 0 | 1.27 | 0.97 | 0.03 | -0.08 | 5/1/2024 4:00:02 PM EST | |||
| 103.00 | 1.40 | 5.70 | % | 0 | 0 | 1.15 | 0.93 | 0.05 | -0.12 | 5/1/2024 4:00:02 PM EST | |||
| 104.00 | 1.70 | 3.20 | % | 0 | 0 | 0.30 | 0.79 | 0.09 | -0.26 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 0.75 | 2.90 | 5.37 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.74 | 0.13 | -0.22 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 106.00 | 0.85 | 3.10 | 1.40 | -1.50 | -51.73% | 2 | 1 | 0.22 | 0.60 | 0.17 | -0.25 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 107.00 | 0.50 | 0.65 | 0.90 | -0.70 | -43.75% | 1 | 15 | 0.25 | 0.41 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 108.00 | 0.00 | 0.35 | 0.45 | -0.50 | -52.64% | 10 | 30 | 0.22 | 0.25 | 0.15 | -0.20 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 109.00 | 0.10 | 0.20 | 0.62 | +0.17 | +37.78% | 4 | 73 | 0.28 | 0.17 | 0.11 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.30 | 0.11 | 0.07 | -0.14 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 111.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 28 | 0.37 | 0.06 | 0.05 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 112.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.43 | 0.02 | 0.02 | -0.04 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 113.00 | 0.00 | 1.30 | 0.21 | 0.00 | 0.00% | 0 | 189 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 114.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 455 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 116.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:02 PM EST |
| 117.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:02 PM EST |
| 118.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 119.00 | 0.00 | 1.30 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 121.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 122.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 123.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 124.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 126.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 127.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 128.00 | 0.00 | 2.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 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 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.10 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 98.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 99.00 | 0.00 | 1.05 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.05 | 4/3/2024 | 5/1/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 101.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.02 | 0.01 | -0.06 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 102.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | -0.03 | 0.03 | -0.08 | 5/1/2024 4:00:02 PM EST | |||
| 103.00 | 0.00 | 1.25 | % | 0 | 0 | 0.91 | -0.07 | 0.05 | -0.12 | 5/1/2024 4:00:02 PM EST | |||
| 104.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | -0.21 | 0.09 | -0.26 | 5/1/2024 4:00:02 PM EST | |||
| 105.00 | 0.20 | 1.05 | 0.30 | +0.24 | +400.00% | 6 | 2 | 0.38 | -0.26 | 0.13 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 106.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.40 | 0.17 | -0.25 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 107.00 | 1.00 | 2.50 | 0.70 | +0.21 | +42.86% | 11 | 14 | 0.26 | -0.59 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 108.00 | 1.65 | 1.90 | 0.50 | -0.45 | -47.37% | 12 | 29 | 0.22 | -0.75 | 0.15 | -0.20 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 109.00 | 2.15 | 3.30 | 2.10 | +0.45 | +27.28% | 3 | 65 | 0.31 | -0.83 | 0.11 | -0.18 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 110.00 | 2.80 | 5.80 | 2.25 | 0.00 | 0.00% | 0 | 332 | 0.36 | -0.89 | 0.07 | -0.14 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 111.00 | 3.00 | 6.80 | 3.21 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.94 | 0.05 | -0.10 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 112.00 | 3.50 | 7.70 | 1.95 | 0.00 | 0.00% | 0 | 25 | 1.17 | -0.98 | 0.02 | -0.04 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 113.00 | 4.40 | 8.80 | 6.20 | +1.60 | +34.79% | 50 | 17 | 1.11 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 114.00 | 5.40 | 9.70 | 7.20 | +4.40 | +157.15% | 50 | 16 | 1.24 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 115.00 | 6.40 | 10.80 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:02 PM EST |
| 116.00 | 7.40 | 11.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 117.00 | 8.40 | 12.80 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |
| 118.00 | 9.10 | 14.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 119.00 | 10.00 | 14.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 11.00 | 15.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 121.00 | 12.00 | 16.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 122.00 | 13.00 | 17.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 123.00 | 14.10 | 19.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 124.00 | 15.00 | 19.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 125.00 | 16.00 | 20.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 126.00 | 17.00 | 21.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 127.00 | 18.00 | 22.90 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 128.00 | 19.00 | 23.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 130.00 | 21.00 | 25.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 135.00 | 26.00 | 30.90 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |