EMR option chain Emerson Electric Co.
Cboe delayed options data · as of 03:34 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±5.3% (141.03–156.93) · ATM IV 26.5% · P/C open interest 0.17
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 67.20 | 71.30 | 107.9% | 1.00 | 0.0003 | -0.001 | 80 | 0 | 2.15 | 158.8% | -0.00 | 0.0003 | -0.008 | ||||
| 62.10 | 66.30 | 87.4% | 0.99 | 0.0004 | -0.002 | 85 | 0 | 2.15 | 145.6% | -0.00 | 0.0004 | -0.009 | ||||
| 57.30 | 61.40 | 95.8% | 0.99 | 0.0005 | -0.004 | 90 | 0 | 2.15 | 133.0% | -0.01 | 0.0005 | -0.011 | ||||
| 52.20 | 56.40 | 2 | 81.1% | 0.99 | 0.0007 | -0.006 | 95 | 0 | 2.15 | 121.1% | -0.01 | 0.0007 | -0.012 | |||
| 47.30 | 51.30 | 2 | 71.3% | 0.99 | 0.0010 | -0.009 | 100 | 0 | 2.15 | 109.7% | -0.01 | 0.0010 | -0.014 | |||
| 42.10 | 46.40 | 54.9% | 0.99 | 0.0014 | -0.012 | 105 | 0 | 2.15 | 98.8% | -0.01 | 0.0014 | -0.017 | ||||
| 37.30 | 41.40 | 57.6% | 0.98 | 0.0019 | -0.016 | 110 | 0 | 2.15 | 88.2% | -0.02 | 0.0019 | -0.020 | ||||
| 32.20 | 36.40 | 44.7% | 0.98 | 0.0028 | -0.020 | 115 | 0 | 2.15 | 78.0% | -0.02 | 0.0028 | -0.024 | ||||
| 27.20 | 31.40 | 36.4% | 0.97 | 0.0041 | -0.026 | 120 | 0 | 2.15 | 68.0% | -0.03 | 0.0041 | -0.029 | ||||
| 22.90 | 25.90 | 36.3% | 0.95 | 0.0062 | -0.034 | 125 | 0 | 2.25 | 59.0% | -0.05 | 0.0062 | -0.036 | ||||
| 17.70 | 21.60 | 36.4% | 0.92 | 0.0096 | -0.043 | 130 | 0 | 2.40 | 50.2% | -0.08 | 0.0096 | -0.046 | ||||
| 13.10 | 16.40 | 29.9% | 0.88 | 0.0150 | -0.056 | 135 | 0 | 2.90 | 43.1% | -0.12 | 0.0152 | -0.058 | ||||
| 9.10 | 11.90 | 30.0% | 0.80 | 0.0234 | -0.071 | 140 | 0.6500 | 2.10 | 7 | 31.9% | -0.20 | 0.0236 | -0.072 | |||
| 6.20 | 8.80 | 1 | 29.4% | 0.70 | 0.0315 | -0.082 | 144 | 0.5500 | 3.60 | 1 | 28.7% | -0.30 | 0.0318 | -0.084 | ||
| 5.30 | 8.10 | 28.4% | 0.67 | 0.0334 | -0.085 | 145 | 0.8500 | 2.90 | 24.7% | -0.33 | 0.0338 | -0.086 | ||||
| 5.00 | 7.40 | 29.3% | 0.64 | 0.0351 | -0.087 | 146 | 1.20 | 4.00 | 27.4% | -0.37 | 0.0356 | -0.088 | ||||
| 4.00 | 6.20 | 1 | 25.7% | 0.60 | 0.0366 | -0.088 | 147 | 1.55 | 4.40 | 27.2% | -0.40 | 0.0371 | -0.090 | |||
| 3.70 | 6.60 | 29.9% | 0.57 | 0.0377 | -0.089 | 148 | 1.95 | 4.80 | 6 | 8 | 26.8% | -0.44 | 0.0382 | -0.091 | ||
| 2.85 | 5.70 | 1 | 27.5% | 0.53 | 0.0384 | -0.090 | 149 | 2.35 | 5.00 | 2 | 25.6% | -0.48 | 0.0390 | -0.091 | ||
| 2.35 | 5.30 | 3 | 27.7% | 0.49 | 0.0387 | -0.089 | 150 | 2.90 | 6.20 | 3 | 27.9% | -0.52 | 0.0393 | -0.091 | ||
| 1.30 | 4.20 | 27.4% | 0.40 | 0.0373 | -0.086 | 152.5 | 4.80 | 7.20 | 3 | 27.8% | -0.61 | 0.0381 | -0.088 | |||
| 0.8000 | 3.60 | 5 | 29.3% | 0.31 | 0.0337 | -0.081 | 155 | 6.20 | 8.80 | 2 | 26.2% | -0.70 | 0.0346 | -0.082 | ||
| 0.1000 | 1.75 | 4 | 23.7% | 0.24 | 0.0291 | -0.073 | 157.5 | 8.00 | 10.90 | 13 | 26.4% | -0.77 | 0.0299 | -0.074 | ||
| 0.1000 | 1.40 | 21 | 25.9% | 0.19 | 0.0243 | -0.065 | 160 | 10.10 | 13.00 | 1 | 26.4% | -0.82 | 0.0251 | -0.066 | ||
| 0 | 2.65 | 5 | 36.0% | 0.15 | 0.0200 | -0.057 | 162.5 | 12.10 | 15.20 | 1 | 23.6% | -0.86 | 0.0207 | -0.058 | ||
| 0 | 2.40 | 10 | 38.6% | 0.12 | 0.0163 | -0.050 | 165 | 14.10 | 18.00 | -0.90 | 0.0172 | -0.050 | ||||
| 0 | 2.30 | 1 | 41.8% | 0.09 | 0.0133 | -0.044 | 167.5 | 16.40 | 20.10 | -0.92 | 0.0143 | -0.044 | ||||
| 0 | 2.20 | 20 | 44.7% | 0.07 | 0.0108 | -0.038 | 170 | 18.90 | 23.10 | -0.94 | 0.0121 | -0.039 | ||||
| 0 | 2.20 | 170 | 48.1% | 0.06 | 0.0088 | -0.033 | 172.5 | 21.40 | 25.60 | -0.96 | 0.0105 | -0.038 | ||||
| 0 | 2.15 | 51.1% | 0.05 | 0.0073 | -0.029 | 175 | 24.00 | 28.20 | 36.3% | -0.97 | 0.0089 | -0.035 | ||||
| 0 | 2.15 | 1 | 54.2% | 0.04 | 0.0060 | -0.025 | 177.5 | 26.50 | 30.70 | 38.9% | -0.98 | 0.0072 | -0.030 | |||
| 0 | 2.15 | 57.3% | 0.03 | 0.0050 | -0.022 | 180 | 29.00 | 33.10 | -0.99 | 0.0058 | -0.026 | |||||
| 0 | 2.15 | 60.3% | 0.03 | 0.0042 | -0.020 | 182.5 | 31.50 | 35.70 | 43.8% | -0.99 | 0.0039 | -0.021 | ||||
| 0 | 2.15 | 63.2% | 0.02 | 0.0035 | -0.017 | 185 | 34.00 | 38.20 | 46.2% | -1.00 | 0.0024 | -0.017 | ||||
| 0 | 2.15 | 66.0% | 0.02 | 0.0029 | -0.015 | 187.5 | 36.50 | 40.70 | 48.6% | -1.00 | 0.0014 | -0.015 | ||||
| 0 | 2.15 | 68.8% | 0.02 | 0.0025 | -0.013 | 190 | 39.00 | 43.10 | -1.00 | 0.0008 | -0.015 | |||||
| 0 | 2.15 | 74.1% | 0.01 | 0.0018 | -0.011 | 195 | 44.00 | 48.20 | 55.4% | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 2.15 | 79.2% | 0.01 | 0.0013 | -0.009 | 200 | 49.00 | 53.20 | 59.7% | -1.00 | 0.0000 | -0.015 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs