Cboe Global Markets

EMR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Emerson Electric Co. (emr)

2025-08-12 15:59:59 ET (Delayed)
Bid: 
132.33
Ask: 
133.67
Vol: 
3,712,997
Last: 
133.59
Change: 
+0.99 (+0.7446%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 131.000
1.56
-0.34
1.85
2.85
1
0.24
0.8014
0.1179
17
EMR 132.000
1.3
-0.175
1.25
2.3
1
0.27
0.6674
0.1573
5
EMR 133.000
0.6
-0.45
0
2.6
62
0.29
0.5002
0.1751
61
EMR 134.000
0.32
-0.28
0
0.7
57
0.16
0.3313
0.159
110
EMR 135.000
0.25
-0.1
0
2.1
9
0.41
0.1938
0.119
1343
EMR 136.000
0.15
+0
0
2
0
0.47
0.1013
0.0751
280
Fri Aug 15 2025
Strike
EMR 131.000
EMR 132.000
EMR 133.000
EMR 134.000
EMR 135.000
EMR 136.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 131.000
0.52
-0.63
0.25
1.6
12
0.21
-0.2789
0.13
13
EMR 132.000
1
-0.575
0.7
1.2
1
0.24
-0.4201
0.1559
759
EMR 133.000
1.82
+0
1.15
1.85
0
0.26
-0.5795
0.1593
48
EMR 134.000
2.25
+0
1.65
2.5
0
0.24
-0.7289
0.1365
162
EMR 135.000
3.5
+0
1.55
3.2
0
0
-0.8444
0.0986
971
EMR 136.000
3.7
+0
1.75
4.6
0
0
-0.9192
0.0613
221
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 131.000
3.7
+0
2.25
4.9
0
0.31
0.6597
0.0918
2
EMR 132.000
1.8
-0.175
2.1
2.45
1
0.23
0.5686
0.0945
4
EMR 133.000
1.25
-0.275
1.35
1.95
11
0.21
0.4754
0.0926
17
EMR 134.000
1.61
+0
0
3
0
0.24
0.3854
0.087
2
EMR 135.000
0.87
+0.045
0
2.55
7
0.26
0.3028
0.0784
3
EMR 136.000
0
+0
0
0.9
0
0.18
0.2321
0.0679
0
Fri Aug 22 2025
Strike
EMR 131.000
EMR 132.000
EMR 133.000
EMR 134.000
EMR 135.000
EMR 136.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 131.000
1.7
+0
0.7
1.9
0
0.23
-0.3653
0.08
1
EMR 132.000
1.75
-0.425
1.3
1.95
2
0.22
-0.4468
0.0863
0
EMR 133.000
3.55
+0
1.55
3.3
0
0.25
-0.5343
0.0884
7
EMR 134.000
2.8
+0
1.95
4.7
0
0.29
-0.6217
0.0856
9
EMR 135.000
0
+0
1.75
3.9
0
0.14
-0.7032
0.0785
0
EMR 136.000
0
+0
2.2
6
0
0.21
-0.7741
0.0683
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 131.000
3.5
+0
1.65
5
0
0.21
0.62
0.0644
2
EMR 132.000
2.25
-0.3
2.4
3.2
2
0.21
0.555
0.0671
1
EMR 133.000
2.02
-0.03
1.9
2.4
65
0.2
0.4874
0.0683
67
EMR 134.000
0
+0
1.4
2.2
0
0.21
0.4189
0.0676
0
EMR 135.000
1.5
+0
0
2.95
0
0.21
0.3528
0.0647
1
EMR 136.000
1.41
+0.435
0.75
1.35
2
0.2
0.2913
0.06
1
Fri Aug 29 2025
Strike
EMR 131.000
EMR 132.000
EMR 133.000
EMR 134.000
EMR 135.000
EMR 136.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EMR 131.000
2.05
-0.125
0.8
1.7
1
0.17
-0.3855
0.064
8
EMR 132.000
0
+0
1.4
2.45
0
0.2
-0.4506
0.0677
0
EMR 133.000
1.6
+0
1.7
2.8
0
0.18
-0.5188
0.0694
1
EMR 134.000
2.02
+0
1.7
4
0
0.19
-0.5881
0.0689
0
EMR 135.000
0.81
+0
3
5.7
0
0.26
-0.656
0.0661
3
EMR 136.000
1.58
+0
2.35
6.3
0
0.19
-0.7185
0.0614
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.