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 ±8.3% (148.07–174.87) · ATM IV 36.9% · P/C open interest 0.03
| 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 | |
| 74.50 | 78.80 | 97.8% | 0.99 | 0.0005 | -0.017 | 85 | 0 | 2.15 | 144.7% | -0.01 | 0.0005 | -0.019 | ||||
| 69.50 | 73.80 | 87.4% | 0.99 | 0.0006 | -0.019 | 90 | 0 | 2.15 | 133.5% | -0.01 | 0.0006 | -0.021 | ||||
| 64.70 | 68.80 | 88.9% | 0.99 | 0.0008 | -0.021 | 95 | 0 | 1.15 | 108.5% | -0.01 | 0.0008 | -0.023 | ||||
| 59.60 | 63.80 | 75.1% | 0.98 | 0.0010 | -0.024 | 100 | 0 | 1.15 | 99.3% | -0.02 | 0.0010 | -0.026 | ||||
| 54.60 | 58.90 | 71.4% | 0.98 | 0.0012 | -0.027 | 105 | 0 | 0.9500 | 87.4% | -0.02 | 0.0013 | -0.029 | ||||
| 49.60 | 53.90 | 63.2% | 0.98 | 0.0016 | -0.030 | 110 | 0 | 1.15 | 82.2% | -0.02 | 0.0017 | -0.032 | ||||
| 44.60 | 48.90 | 55.4% | 0.97 | 0.0021 | -0.034 | 115 | 0 | 1.15 | 74.1% | -0.03 | 0.0023 | -0.036 | ||||
| 39.80 | 43.90 | 54.4% | 0.96 | 0.0028 | -0.039 | 120 | 0 | 1.15 | 66.3% | -0.04 | 0.0030 | -0.041 | ||||
| 35.00 | 38.30 | 0.95 | 0.0038 | -0.045 | 125 | 0 | 2.15 | 67.9% | -0.05 | 0.0040 | -0.047 | |||||
| 29.80 | 33.90 | 40.2% | 0.94 | 0.0050 | -0.052 | 130 | 0 | 2.20 | 60.0% | -0.07 | 0.0053 | -0.055 | ||||
| 25.10 | 28.90 | 38.5% | 0.92 | 0.0069 | -0.060 | 135 | 0 | 2.40 | 53.2% | -0.09 | 0.0072 | -0.063 | ||||
| 20.80 | 24.50 | 42.6% | 0.89 | 0.0094 | -0.070 | 140 | 0 | 2.85 | 47.5% | -0.12 | 0.0098 | -0.073 | ||||
| 18.20 | 21.80 | 41.8% | 0.86 | 0.0114 | -0.077 | 143 | 0 | 3.20 | 44.2% | -0.15 | 0.0118 | -0.080 | ||||
| 17.50 | 20.50 | 40.1% | 0.85 | 0.0121 | -0.080 | 144 | 0 | 3.30 | 43.0% | -0.16 | 0.0125 | -0.082 | ||||
| 16.10 | 19.50 | 36.4% | 0.84 | 0.0129 | -0.082 | 145 | 0.9500 | 2.35 | 2 | 2 | 41.2% | -0.17 | 0.0133 | -0.085 | ||
| 15.30 | 18.80 | 37.3% | 0.83 | 0.0137 | -0.085 | 146 | 1.00 | 2.70 | 2 | 2 | 41.2% | -0.18 | 0.0141 | -0.087 | ||
| 14.60 | 17.90 | 37.5% | 0.82 | 0.0145 | -0.087 | 147 | 1.10 | 2.95 | 40.9% | -0.19 | 0.0149 | -0.089 | ||||
| 14.10 | 17.10 | 38.7% | 0.80 | 0.0154 | -0.090 | 148 | 1.45 | 3.20 | 2 | 41.4% | -0.21 | 0.0158 | -0.092 | |||
| 13.30 | 16.30 | 38.5% | 0.79 | 0.0163 | -0.092 | 149 | 1.00 | 3.90 | 2 | 40.5% | -0.22 | 0.0166 | -0.094 | |||
| 12.60 | 15.30 | 37.8% | 0.77 | 0.0172 | -0.095 | 150 | 0.9500 | 4.00 | 38.7% | -0.24 | 0.0175 | -0.097 | ||||
| 10.70 | 13.90 | 38.8% | 0.73 | 0.0195 | -0.101 | 152.5 | 1.85 | 4.50 | 1 | 3 | 38.5% | -0.28 | 0.0198 | -0.102 | ||
| 9.30 | 11.30 | 6 | 36.7% | 0.68 | 0.0217 | -0.106 | 155 | 2.45 | 4.90 | 1 | 36.2% | -0.33 | 0.0218 | -0.107 | ||
| 7.40 | 10.50 | 37.8% | 0.62 | 0.0235 | -0.111 | 157.5 | 3.20 | 7.00 | 38.8% | -0.39 | 0.0236 | -0.111 | ||||
| 6.00 | 8.60 | 5 | 36.2% | 0.56 | 0.0247 | -0.114 | 160 | 4.30 | 7.70 | 37.4% | -0.45 | 0.0246 | -0.113 | |||
| 4.50 | 8.00 | 2 | 37.2% | 0.50 | 0.0251 | -0.114 | 162.5 | 5.40 | 8.90 | 2 | 36.5% | -0.51 | 0.0250 | -0.114 | ||
| 3.40 | 6.20 | 1 | 35.1% | 0.44 | 0.0248 | -0.114 | 165 | 6.80 | 10.20 | 36.0% | -0.57 | 0.0245 | -0.112 | |||
| 2.35 | 5.20 | 23 | 34.5% | 0.38 | 0.0237 | -0.111 | 167.5 | 8.40 | 11.60 | 35.5% | -0.63 | 0.0234 | -0.109 | |||
| 2.30 | 4.30 | 278 | 36.4% | 0.33 | 0.0222 | -0.107 | 170 | 10.10 | 13.30 | 35.3% | -0.68 | 0.0218 | -0.105 | |||
| 1.55 | 3.40 | 1 | 35.4% | 0.29 | 0.0204 | -0.102 | 172.5 | 11.90 | 14.80 | 38 | 33.8% | -0.72 | 0.0200 | -0.100 | ||
| 0.3500 | 3.80 | 10 | 36.4% | 0.25 | 0.0185 | -0.096 | 175 | 13.80 | 17.00 | 34.3% | -0.76 | 0.0181 | -0.094 | |||
| 0 | 3.40 | 37.1% | 0.21 | 0.0166 | -0.090 | 177.5 | 15.90 | 19.50 | 36.2% | -0.79 | 0.0162 | -0.088 | ||||
| 0 | 3.10 | 39.1% | 0.18 | 0.0148 | -0.084 | 180 | 17.50 | 21.50 | 32.7% | -0.82 | 0.0144 | -0.082 | ||||
| 0 | 2.70 | 43.4% | 0.14 | 0.0117 | -0.073 | 185 | 22.10 | 26.20 | 33.7% | -0.87 | 0.0114 | -0.071 | ||||
| 0 | 2.40 | 47.5% | 0.10 | 0.0092 | -0.063 | 190 | 27.10 | 30.60 | 32.8% | -0.90 | 0.0090 | -0.061 | ||||
| 0 | 2.30 | 52.1% | 0.08 | 0.0073 | -0.054 | 195 | 31.50 | 35.60 | -0.92 | 0.0071 | -0.053 | |||||
| 0 | 2.20 | 56.4% | 0.06 | 0.0058 | -0.047 | 200 | 36.50 | 40.60 | -0.94 | 0.0057 | -0.046 | |||||
| 0 | 2.15 | 60.8% | 0.05 | 0.0047 | -0.041 | 205 | 41.50 | 45.60 | -0.95 | 0.0046 | -0.040 | |||||
| 0 | 2.15 | 65.2% | 0.04 | 0.0038 | -0.035 | 210 | 46.50 | 50.60 | -0.96 | 0.0037 | -0.035 | |||||
| 0 | 2.15 | 69.5% | 0.03 | 0.0031 | -0.030 | 215 | 51.50 | 55.70 | 42.0% | -0.97 | 0.0031 | -0.031 | ||||
| 0 | 2.00 | 72.5% | 0.03 | 0.0025 | -0.027 | 220 | 56.50 | 60.60 | -0.97 | 0.0027 | -0.028 | |||||
| 0 | 2.15 | 77.6% | 0.02 | 0.0021 | -0.023 | 225 | 61.50 | 65.70 | 49.3% | -0.98 | 0.0023 | -0.026 | ||||
| 0 | 2.10 | 81.0% | 0.02 | 0.0018 | -0.021 | 230 | 66.50 | 70.70 | 52.7% | -0.98 | 0.0020 | -0.024 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs