EMR option chain Emerson Electric Co.
Cboe delayed options data · as of 09:36 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 ±5.0% (153.32–169.62) · ATM IV 31.9% · P/C open interest 0.49
| 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 | |
| 75.20 | 78.00 | 117.9% | 1.00 | 0.0001 | -0.006 | 85 | 0 | 2.15 | 205.3% | -0.00 | 0.0001 | -0.006 | ||||
| 70.20 | 72.60 | 1.00 | 0.0002 | -0.007 | 90 | 0 | 2.15 | 189.5% | -0.00 | 0.0002 | -0.007 | |||||
| 65.20 | 67.80 | 1.00 | 0.0002 | -0.008 | 95 | 0 | 2.15 | 174.5% | -0.00 | 0.0002 | -0.008 | |||||
| 59.80 | 62.80 | 1.00 | 0.0003 | -0.009 | 100 | 0 | 2.15 | 160.2% | -0.00 | 0.0003 | -0.009 | |||||
| 54.70 | 57.70 | 1.00 | 0.0005 | -0.011 | 105 | 0 | 2.15 | 146.6% | -0.00 | 0.0005 | -0.011 | |||||
| 50.20 | 52.60 | 0.99 | 0.0007 | -0.014 | 110 | 0 | 0.7500 | 107.9% | -0.01 | 0.0007 | -0.014 | |||||
| 44.80 | 47.70 | 0.99 | 0.0009 | -0.017 | 115 | 0 | 0.9500 | 1 | 101.5% | -0.01 | 0.0009 | -0.017 | ||||
| 39.80 | 43.00 | 0.99 | 0.0014 | -0.021 | 120 | 0 | 2.00 | 106.7% | -0.01 | 0.0014 | -0.021 | |||||
| 34.80 | 37.80 | 0.98 | 0.0020 | -0.026 | 125 | 0 | 0.7500 | 76.7% | -0.02 | 0.0020 | -0.026 | |||||
| 30.00 | 32.40 | 0.98 | 0.0030 | -0.033 | 130 | 0 | 0.7500 | 66.9% | -0.02 | 0.0030 | -0.033 | |||||
| 26.30 | 29.20 | 45.4% | 0.97 | 0.0042 | -0.040 | 134 | 0 | 2.15 | 75.9% | -0.03 | 0.0043 | -0.041 | ||||
| 24.80 | 27.50 | 0.97 | 0.0046 | -0.043 | 135 | 0 | 2.15 | 73.7% | -0.03 | 0.0046 | -0.043 | |||||
| 24.30 | 27.10 | 36.5% | 0.96 | 0.0051 | -0.045 | 136 | 0 | 2.15 | 71.4% | -0.04 | 0.0051 | -0.045 | ||||
| 22.80 | 25.90 | 0.96 | 0.0055 | -0.047 | 137 | 0 | 2.20 | 16 | 69.6% | -0.04 | 0.0056 | -0.048 | ||||
| 22.40 | 25.10 | 38.6% | 0.96 | 0.0061 | -0.050 | 138 | 0 | 2.20 | 67.3% | -0.04 | 0.0061 | -0.050 | ||||
| 20.90 | 23.60 | 0.95 | 0.0067 | -0.052 | 139 | 0 | 2.20 | 65.1% | -0.05 | 0.0067 | -0.053 | |||||
| 20.40 | 22.60 | 0.95 | 0.0073 | -0.055 | 140 | 0 | 0.5500 | 6 | 44.8% | -0.05 | 0.0074 | -0.056 | ||||
| 19.40 | 22.10 | 33.7% | 0.94 | 0.0080 | -0.058 | 141 | 0 | 2.25 | 1 | 61.0% | -0.06 | 0.0081 | -0.059 | |||
| 18.50 | 20.80 | 0.94 | 0.0088 | -0.062 | 142 | 0 | 2.25 | 58.7% | -0.06 | 0.0089 | -0.062 | |||||
| 16.90 | 20.90 | 37.4% | 0.93 | 0.0097 | -0.065 | 143 | 0 | 2.30 | 4 | 56.8% | -0.07 | 0.0098 | -0.066 | |||
| 15.90 | 20.00 | 37.2% | 0.92 | 0.0107 | -0.069 | 144 | 0 | 2.30 | 2 | 54.5% | -0.08 | 0.0108 | -0.069 | |||
| 15.40 | 18.50 | 35.4% | 0.91 | 0.0118 | -0.073 | 145 | 0 | 2.35 | 3 | 52.6% | -0.09 | 0.0119 | -0.073 | |||
| 14.40 | 17.60 | 34.9% | 0.90 | 0.0130 | -0.077 | 146 | 0 | 2.40 | 1 | 50.6% | -0.10 | 0.0131 | -0.077 | |||
| 13.70 | 16.40 | 34.2% | 0.89 | 0.0144 | -0.081 | 147 | 0 | 2.60 | 17 | 49.7% | -0.11 | 0.0145 | -0.082 | |||
| 12.80 | 15.50 | 1 | 34.3% | 0.88 | 0.0158 | -0.085 | 148 | 0 | 2.65 | 1 | 47.6% | -0.12 | 0.0159 | -0.086 | ||
| 11.90 | 14.50 | 33.3% | 0.87 | 0.0174 | -0.090 | 149 | 0 | 1.75 | 39.2% | -0.13 | 0.0176 | -0.091 | ||||
| 11.10 | 13.20 | 1 | 1 | 30.3% | 0.86 | 0.0192 | -0.095 | 150 | 0.2500 | 1.50 | 16 | 37.0% | -0.15 | 0.0193 | -0.096 | |
| 8.90 | 11.60 | 33.5% | 0.81 | 0.0242 | -0.107 | 152.5 | 0.0500 | 2.45 | 2 | 140 | 35.8% | -0.19 | 0.0244 | -0.108 | ||
| 7.00 | 9.00 | 4 | 30.1% | 0.75 | 0.0299 | -0.120 | 155 | 0.4500 | 2.50 | 2 | 105 | 31.9% | -0.25 | 0.0302 | -0.121 | |
| 5.60 | 7.30 | 2 | 24 | 32.1% | 0.67 | 0.0357 | -0.130 | 157.5 | 1.80 | 3.40 | 13 | 35.0% | -0.33 | 0.0360 | -0.132 | |
| 4.40 | 5.20 | 33 | 21 | 30.9% | 0.58 | 0.0401 | -0.137 | 160 | 2.75 | 4.20 | 1 | 131 | 33.9% | -0.42 | 0.0406 | -0.138 |
| 3.10 | 3.90 | 2 | 256 | 30.6% | 0.48 | 0.0418 | -0.137 | 162.5 | 3.80 | 5.50 | 6 | 33.3% | -0.53 | 0.0423 | -0.139 | |
| 1.85 | 2.85 | 16 | 29.5% | 0.38 | 0.0400 | -0.130 | 165 | 5.40 | 6.90 | 1 | 33.4% | -0.63 | 0.0406 | -0.132 | ||
| 1.10 | 1.85 | 2 | 88 | 28.5% | 0.29 | 0.0354 | -0.118 | 167.5 | 6.20 | 8.70 | 29.7% | -0.72 | 0.0360 | -0.120 | ||
| 0.6500 | 1.80 | 461 | 380 | 31.7% | 0.22 | 0.0297 | -0.104 | 170 | 8.10 | 10.80 | 2 | 30.2% | -0.79 | 0.0303 | -0.106 | |
| 0.1000 | 1.35 | 35 | 30.7% | 0.16 | 0.0240 | -0.089 | 172.5 | 10.40 | 13.00 | 32.0% | -0.85 | 0.0247 | -0.092 | |||
| 0 | 2.65 | 117 | 43.0% | 0.12 | 0.0191 | -0.076 | 175 | 11.80 | 15.30 | -0.89 | 0.0197 | -0.078 | ||||
| 0 | 2.35 | 2 | 45.8% | 0.09 | 0.0150 | -0.064 | 177.5 | 14.90 | 17.60 | 32.1% | -0.92 | 0.0155 | -0.066 | |||
| 0.1500 | 0.5500 | 1 | 5 | 36.3% | 0.07 | 0.0118 | -0.054 | 180 | 17.80 | 20.00 | 39.4% | -0.94 | 0.0122 | -0.056 | ||
| 0 | 2.20 | 53.4% | 0.06 | 0.0094 | -0.046 | 182.5 | 20.10 | 22.70 | 43.1% | -0.96 | 0.0095 | -0.047 | ||||
| 0 | 2.20 | 57.5% | 0.04 | 0.0074 | -0.039 | 185 | 22.40 | 25.00 | 40.7% | -0.97 | 0.0074 | -0.039 | ||||
| 0 | 2.15 | 64.8% | 0.03 | 0.0048 | -0.028 | 190 | 27.30 | 30.00 | 44.5% | -0.98 | 0.0044 | -0.026 | ||||
| 0 | 1.55 | 66.4% | 0.02 | 0.0032 | -0.021 | 195 | 32.20 | 35.00 | 46.5% | -0.99 | 0.0026 | -0.016 | ||||
| 0 | 1.60 | 73.6% | 0.01 | 0.0021 | -0.015 | 200 | 37.10 | 40.20 | 55.7% | -0.99 | 0.0015 | -0.010 | ||||
| 0 | 1.75 | 81.5% | 0.01 | 0.0015 | -0.012 | 205 | 42.30 | 45.00 | 61.0% | -1.00 | 0.0009 | -0.006 | ||||
| 0 | 1.55 | 85.3% | 0.01 | 0.0010 | -0.009 | 210 | 47.60 | 50.00 | 74.0% | -1.00 | 0.0005 | -0.004 | ||||
| 0 | 1.60 | 91.7% | 0.00 | 0.0008 | -0.007 | 215 | 52.40 | 55.00 | 74.3% | -1.00 | 0.0003 | -0.002 | ||||
| 0 | 1.60 | 97.3% | 0.00 | 0.0006 | -0.005 | 220 | 56.80 | 60.00 | -1.00 | 0.0002 | -0.001 | |||||
| 0 | 1.80 | 105.2% | 0.00 | 0.0004 | -0.004 | 225 | 62.40 | 65.00 | 84.0% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 1.75 | 109.9% | 0.00 | 0.0003 | -0.004 | 230 | 67.30 | 70.00 | 84.6% | -1.00 | 0.0001 | -0.000 | ||||
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 — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs