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 ±12.9% (129.83–168.13) · ATM IV 29.7% · P/C open interest 0.82
| 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 | |
| 72.60 | 76.90 | 56.5% | 0.99 | 0.0004 | 0.000 | 75 | 0 | 2.30 | 9 | 82.1% | -0.01 | 0.0005 | -0.004 | |||
| 67.90 | 72.00 | 58.7% | 0.99 | 0.0006 | 0.000 | 80 | 0 | 0.4500 | 2 | 56.3% | -0.01 | 0.0006 | -0.005 | |||
| 63.10 | 67.00 | 55.2% | 0.99 | 0.0008 | 0.000 | 85 | 0 | 2.40 | 2 | 69.9% | -0.01 | 0.0009 | -0.006 | |||
| 57.90 | 62.00 | 1 | 45.7% | 0.98 | 0.0011 | 0.000 | 90 | 0 | 2.45 | 2 | 64.3% | -0.02 | 0.0012 | -0.008 | ||
| 53.30 | 57.30 | 1 | 48.9% | 0.98 | 0.0015 | 0.000 | 95 | 0 | 2.55 | 33 | 59.2% | -0.02 | 0.0016 | -0.010 | ||
| 48.40 | 52.40 | 12 | 45.0% | 0.97 | 0.0021 | 0.000 | 100 | 0.0500 | 2.05 | 2,039 | 51.3% | -0.03 | 0.0021 | -0.012 | ||
| 43.60 | 47.50 | 6 | 41.8% | 0.96 | 0.0028 | 0.000 | 105 | 0 | 2.80 | 57 | 49.7% | -0.04 | 0.0028 | -0.014 | ||
| 38.70 | 42.90 | 1 | 39.6% | 0.94 | 0.0037 | -0.003 | 110 | 0.0500 | 3.00 | 27 | 45.6% | -0.06 | 0.0038 | -0.018 | ||
| 33.90 | 38.20 | 2 | 36.9% | 0.92 | 0.0049 | -0.009 | 115 | 0.6500 | 1.70 | 737 | 37.8% | -0.08 | 0.0049 | -0.021 | ||
| 30.10 | 33.20 | 4 | 36.3% | 0.89 | 0.0063 | -0.014 | 120 | 0.9500 | 3.50 | 93 | 40.1% | -0.11 | 0.0064 | -0.025 | ||
| 25.50 | 29.00 | 5 | 34.5% | 0.86 | 0.0080 | -0.020 | 125 | 1.15 | 2.90 | 510 | 33.8% | -0.15 | 0.0081 | -0.029 | ||
| 21.50 | 25.20 | 17 | 34.4% | 0.81 | 0.0099 | -0.026 | 130 | 1.80 | 3.30 | 7 | 103 | 31.3% | -0.19 | 0.0100 | -0.034 | |
| 18.40 | 20.80 | 17 | 33.7% | 0.76 | 0.0118 | -0.032 | 135 | 2.70 | 5.30 | 3 | 271 | 32.0% | -0.25 | 0.0120 | -0.038 | |
| 14.90 | 17.00 | 158 | 32.2% | 0.69 | 0.0136 | -0.037 | 140 | 3.70 | 5.90 | 92 | 28.9% | -0.31 | 0.0139 | -0.041 | ||
| 12.10 | 14.30 | 71 | 32.7% | 0.62 | 0.0151 | -0.040 | 145 | 7.00 | 9.00 | 3 | 218 | 32.9% | -0.39 | 0.0154 | -0.043 | |
| 8.80 | 10.90 | 11 | 180 | 30.1% | 0.54 | 0.0160 | -0.042 | 150 | 8.40 | 10.20 | 11 | 425 | 29.2% | -0.47 | 0.0164 | -0.044 |
| 6.50 | 8.40 | 1 | 252 | 29.3% | 0.46 | 0.0162 | -0.043 | 155 | 11.10 | 13.90 | 79 | 30.4% | -0.55 | 0.0166 | -0.042 | |
| 5.20 | 7.40 | 10 | 452 | 31.3% | 0.39 | 0.0157 | -0.041 | 160 | 14.90 | 16.30 | 223 | 30.0% | -0.63 | 0.0163 | -0.039 | |
| 3.60 | 5.90 | 11 | 411 | 30.9% | 0.32 | 0.0147 | -0.038 | 165 | 18.10 | 20.10 | 84 | 29.7% | -0.70 | 0.0154 | -0.035 | |
| 2.00 | 4.40 | 37 | 3,448 | 29.4% | 0.25 | 0.0132 | -0.035 | 170 | 22.10 | 24.60 | 8 | 31.1% | -0.77 | 0.0143 | -0.031 | |
| 1.45 | 3.60 | 371 | 30.3% | 0.20 | 0.0116 | -0.031 | 175 | 25.40 | 28.00 | 26.9% | -0.83 | 0.0131 | -0.026 | |||
| 1.15 | 3.00 | 122 | 31.4% | 0.16 | 0.0098 | -0.026 | 180 | 30.60 | 32.40 | 28.8% | -0.88 | 0.0118 | -0.021 | |||
| 0.4000 | 1.95 | 4 | 116 | 29.3% | 0.12 | 0.0082 | -0.022 | 185 | 34.60 | 37.00 | -0.92 | 0.0107 | -0.016 | |||
| 0.5500 | 2.25 | 93 | 33.4% | 0.09 | 0.0068 | -0.019 | 190 | 39.50 | 42.60 | -0.96 | 0.0108 | -0.011 | ||||
| 0.1500 | 2.70 | 188 | 36.2% | 0.07 | 0.0055 | -0.015 | 195 | 44.00 | 48.20 | 32.7% | -0.99 | 0.0054 | -0.029 | |||
| 0 | 2.65 | 203 | 38.0% | 0.06 | 0.0045 | -0.013 | 200 | 49.00 | 53.20 | 35.1% | -1.00 | 0.0003 | -0.050 | |||
| 0 | 1.95 | 20 | 39.7% | 0.03 | 0.0029 | -0.008 | 210 | 59.00 | 63.20 | 39.8% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.25 | 7 | 40.1% | 0.02 | 0.0018 | -0.005 | 220 | 69.00 | 73.20 | 44.1% | -1.00 | 0.0000 | -0.056 | |||
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 — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs