EMR - Options Database

EMR

EMERSON ELEC CO

$139.54 +0.33%

$139.00 (-0.39%)🌙

as of 07/17 06:28 PM

(7/16 18:25) ◀

Friday, July 17, 2026 (6:28pm)

▶

◀ 7/17 18:28

Option Volume

Detail

ℹ

Current (07/17) 2,895

Calls: 2,022 (70%)

Puts: 873 (30%)

Prior (07/16) 1,152

Calls: 1,008 (88%)

Puts: 144 (12%)

Current vs Prior +151.30%

Calls: +100.60% (Calls)

Puts: +506.25% (Puts)

Prior 7-Day Total 9,207

Calls: 5,972 (65%)

Puts: 3,235 (35%)

Prior 7-Day Average 1,315

Calls: 853 (65%)

Puts: 462 (35%)

Current vs Prior 7-Day Avg +120.10%

Calls: +137.01%

Puts: +88.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $2.60M

Calls: $2.30M (88%)

Puts: $300.2K (12%)

Prior (07/16) $805.0K

Calls: $768.7K (95%)

Puts: $36.3K (5%)

Current vs Prior +222.57%

Calls: +198.75%

Puts: +726.97%

Prior 7-Day Total $4.00M

Calls: $2.76M (69%)

Puts: $1.24M (31%)

Prior 7-Day Average $571.2K

Calls: $394.4K (69%)

Puts: $176.8K (31%)

Current vs Prior 7-Day Avg +354.59%

Calls: +482.28%

Puts: +69.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.43

Prior (07/16) 0.14

Current vs Prior +202.23%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -37.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 23,302

Calls: 18,971 (81%)

Puts: 4,331 (19%)

Prior (07/16) 13,255

Calls: 11,810 (89%)

Puts: 1,445 (11%)

Current vs Prior +75.80%

Prior 7-Day Total 143,994

Calls: 111,599 (78%)

Puts: 32,395 (22%)

Prior 7-Day Average 20,570

Calls: 15,942 (78%)

Puts: 4,627 (22%)

Current vs Prior 7-Day Avg +13.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.49% | 3.73%1.49% | 10.71%

Prior 2.01% | 3.87%2.01% | 10.86%

Current vs Prior +85.46% | +34.31%-25.96% | -1.32%

Prior 7-Day Avg 2.74% | 4.35%3.29% | 11.25%

Current vs 7-Day Avg +36.13% | +19.52%-54.75% | -4.79%

Prior 7-Day Eod 2.01% | 3.87%2.01% | 10.86%

Current vs 7-Day Eod +85.46% | +34.31%-25.96% | -1.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.38% | 16.34%

Calls: 15.00% | 16.67%

Puts: 11.76% | 16.00%

Prior 13.38% | 16.34%

Calls: 15.00% | 16.67%

Puts: 11.76% | 16.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.38% | 16.34%

Calls: 15.00% | 16.67%

Puts: 11.76% | 16.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.30M) vs puts ($300.2K). Massive premium surge with dollar volume up 223% vs prior. Dollar volume significantly above 7-day average (355% higher). Unusually high activity with volume up 151% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.67, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 17	0.50	3.40	$1.95	148.7%	1	0.90	--
$125.00	Jul 17	13.50	16.30	$14.90	18.8%	1	0.86	--
$126.00	Jul 17	12.40	15.30	$13.85	20.9%	1	0.85	--
$133.00	Jul 31	7.40	9.10	$8.25	20.6%	1	0.77	1
$135.00	Jul 17	3.70	5.70	$4.70	42.6%	4	0.74	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	3.60	6.10	$4.85	51.5%	3	0.75	23
$140.00	Jul 17	0.15	1.60	$0.88	164.8%	10	0.63	--
$141.00	Jul 24	2.95	3.30	$3.13	11.2%	1	0.59	2
$140.00	Jul 24	2.35	2.80	$2.58	17.4%	152	0.53	7
$140.00	Jul 31	3.20	3.90	$3.55	19.7%	2	0.51	--

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 2.2K, top 777)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	5.50	6.30	$5.90	13.6%	777	0.50	70
$150.00	Aug 21	2.00	2.65	$2.33	27.9%	268	0.26	494
$145.00	Aug 21	3.40	4.20	$3.80	21.1%	157	0.37	98
$140.00	Jul 17	0.00	0.15	$0.08	187.5%	55	0.37	383
$140.00	Jul 24	1.85	2.45	$2.15	27.9%	50	0.47	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 31	2.35	2.95	$2.65	22.6%	212	0.42	1
$140.00	Jul 24	2.35	2.80	$2.58	17.4%	152	0.53	7
$135.00	Jul 24	0.70	1.00	$0.85	35.3%	77	0.23	75
$135.00	Jul 17	0.00	2.40	$1.20	200.0%	60	0.26	247
$135.00	Aug 21	3.90	4.60	$4.25	16.5%	39	0.37	598

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 1253.3%, max 3697.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 21	1800.5%	47.4%	3697.1%	26	--
$155.00	Jul 17	Aug 7	1313.0%	43.9%	2888.0%	13	5
$147.00	Jul 17	Aug 28	850.8%	36.0%	2262.3%	5	10
$160.00	Jul 17	Aug 21	837.4%	37.3%	2146.2%	15	491
$135.00	Jul 17	Aug 21	704.1%	35.8%	1867.6%	51	323

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	704.1%	35.8%	1867.6%	99	845
$130.00	Jul 17	Aug 21	517.8%	37.5%	1280.0%	11	98
$139.00	Jul 17	Jul 31	317.4%	30.5%	939.5%	8	8
$140.00	Jul 17	Aug 21	139.3%	37.0%	276.1%	16	300
$136.00	Jul 24	Jul 31	32.1%	26.8%	20.0%	24	8

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 24.00, avg 3.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$148.00	Jul 24	$0.12	$2.88	$0.12	24.00	$145.12
$150.00	$160.00	Aug 21	$1.40	$8.60	$1.40	6.14	$151.40
$147.00	$155.00	Aug 7	$1.13	$6.87	$1.13	6.08	$148.13
$155.00	$160.00	Jul 17	$1.03	$3.97	$1.03	3.85	$156.03
$143.00	$145.00	Jul 24	$0.45	$1.55	$0.45	3.44	$143.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$131.00	Jul 24	$0.20	$3.80	$0.20	19.00	$134.80
$136.00	$130.00	Jul 31	$0.65	$5.35	$0.65	8.23	$135.35
$131.00	$129.00	Jul 24	$0.27	$1.73	$0.27	6.41	$130.73
$134.00	$130.00	Jul 17	$0.77	$3.23	$0.77	4.19	$133.23
$136.00	$135.00	Jul 24	$0.23	$0.77	$0.23	3.35	$135.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 3.85, avg 0.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$133.00	$138.00	Jul 31	$3.95	$3.95	$1.05	3.76	$136.95
$138.00	$139.00	Jul 17	$0.75	$0.75	$0.25	3.00	$138.75
$142.00	$143.00	Jul 17	$0.72	$0.72	$0.28	2.57	$142.72
$138.00	$139.00	Jul 24	$0.62	$0.62	$0.38	1.63	$138.62
$139.00	$144.00	Aug 14	$2.77	$2.77	$2.23	1.24	$141.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Jul 17	$3.97	$3.97	$1.03	3.85	$141.03
$138.00	$136.00	Jul 31	$1.17	$1.17	$0.83	1.41	$136.83
$141.00	$140.00	Jul 24	$0.55	$0.55	$0.45	1.22	$140.45
$140.00	$139.00	Jul 24	$0.53	$0.53	$0.47	1.13	$139.47
$139.00	$138.00	Jul 31	$0.45	$0.45	$0.55	0.82	$138.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.22, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 17	Jul 24	$0.12	513.7%	30.0%
$155.00	Jul 17	Aug 7	$0.19	1313.0%	43.9%
$165.00	Jul 17	Aug 21	$0.25	1800.5%	47.4%
$150.00	Jul 24	Jul 31	$0.47	42.3%	37.7%
$143.00	Jul 17	Jul 24	$0.59	377.1%	30.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Jul 24	Jul 31	$0.40	32.1%	26.8%
$130.00	Jul 17	Jul 31	$0.75	517.8%	36.5%
$139.00	Jul 17	Jul 24	$0.95	317.4%	29.8%
$140.00	Jul 17	Jul 24	$1.70	139.3%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 0.69% of stock, avg 4.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Jul 17	$0.08	$0.88	$0.96	$139.04	$140.96	0.69%
$139.00	Jul 17	$1.20	$1.10	$2.30	$136.70	$141.30	1.65%
$139.00	Jul 24	$2.63	$2.05	$4.68	$134.32	$143.68	3.35%
$140.00	Jul 24	$2.15	$2.58	$4.73	$135.27	$144.73	3.39%
$141.00	Jul 24	$1.70	$3.13	$4.83	$136.17	$145.83	3.46%
$135.00	Jul 17	$4.70	$1.20	$5.90	$129.10	$140.90	4.23%
$138.00	Jul 31	$4.30	$2.65	$6.95	$131.05	$144.95	4.98%
$140.00	Aug 21	$5.90	$6.40	$12.30	$127.70	$152.30	8.81%
$135.00	Aug 21	$8.55	$4.25	$12.80	$122.20	$147.80	9.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 71 found (cheapest 0.67% of stock, avg 2.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$140.00	$134.00	Jul 17	$0.08	$0.85	$0.93	$133.07	$140.93
$145.00	$129.00	Jul 24	$0.57	$0.38	$0.95	$128.05	$145.95
$140.00	$139.00	Jul 17	$0.08	$1.10	$1.18	$137.82	$141.18
$145.00	$131.00	Jul 24	$0.57	$0.65	$1.22	$129.78	$146.22
$140.00	$135.00	Jul 17	$0.08	$1.20	$1.28	$133.72	$141.28
$143.00	$134.00	Jul 17	$0.43	$0.85	$1.28	$132.72	$144.28
$143.00	$129.00	Jul 24	$1.02	$0.38	$1.40	$127.60	$144.40
$145.00	$135.00	Jul 24	$0.57	$0.85	$1.42	$133.58	$146.42
$143.00	$139.00	Jul 17	$0.43	$1.10	$1.53	$137.47	$144.53
$143.00	$135.00	Jul 17	$0.43	$1.20	$1.63	$133.37	$144.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 5.67, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/136	138/139	Jul 24	$0.85	$0.15	5.67	$135.15	$138.85
140/141	148/149	Jul 24	$0.82	$0.18	4.56	$140.18	$148.82
139/140	148/149	Jul 24	$0.80	$0.20	4.00	$139.20	$148.80
140/141	142/143	Jul 24	$0.80	$0.20	4.00	$140.20	$142.80
139/140	142/143	Jul 24	$0.78	$0.22	3.55	$139.22	$142.78
125/130	135/140	Aug 21	$3.80	$1.20	3.17	$126.20	$138.80
130/134	136/138	Jul 17	$3.02	$0.98	3.08	$130.98	$139.02
130/135	140/145	Aug 21	$3.62	$1.38	2.62	$131.38	$143.62
135/140	145/150	Aug 21	$3.62	$1.38	2.62	$136.38	$148.62
135/136	139/140	Jul 24	$0.71	$0.29	2.45	$135.29	$139.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.51, cheapest $0.14)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Aug 21	$0.55	$4.45	8.09
$140.00	$145.00	$150.00	Aug 21	$0.63	$4.37	6.94
$138.00	$139.00	$140.00	Jul 24	$0.14	$0.86	6.14
$141.00	$142.00	$143.00	Jul 24	$0.18	$0.82	4.56
$155.00	$160.00	$165.00	Jul 17	$2.06	$2.94	1.43

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.37	$4.63	12.51
$130.00	$135.00	$140.00	Aug 21	$0.63	$4.37	6.94
$120.00	$125.00	$130.00	Aug 21	$1.52	$3.48	2.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.14, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$147.00	$155.00	1:2	Aug 7	-$0.14	$7.86
$147.00	$155.00	1:2	Jul 17	-$1.08	$6.92
$133.00	$138.00	1:2	Jul 31	-$0.35	$4.65
$139.00	$144.00	1:2	Aug 14	-$0.71	$4.29
$145.00	$150.00	1:2	Aug 21	-$0.86	$4.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$136.00	$130.00	1:2	Jul 31	-$0.18	$5.82
$130.00	$125.00	1:2	Aug 21	-$0.43	$4.57
$135.00	$130.00	1:2	Aug 21	-$1.21	$3.79
$135.00	$131.00	1:2	Jul 24	-$0.45	$3.55
$140.00	$135.00	1:2	Aug 21	-$2.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.94%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Aug 21	$5.50	0.50	0.3%	3.94%	4.27%	777	70
$145.00	Aug 21	$3.40	0.37	3.9%	2.44%	6.35%	157	98
$147.00	Aug 28	$3.10	0.34	5.3%	2.22%	7.57%	2	--
$148.00	Aug 28	$2.75	0.32	6.1%	1.97%	8.03%	2	--
$145.00	Aug 7	$2.35	0.35	3.9%	1.68%	5.60%	10	--
$144.00	Aug 14	$2.25	0.39	3.2%	1.61%	4.81%	1	2
$150.00	Aug 21	$2.00	0.26	7.5%	1.43%	8.93%	268	494
$140.00	Jul 24	$1.85	0.47	0.3%	1.33%	1.66%	50	115
$147.00	Aug 7	$1.85	0.30	5.3%	1.33%	6.67%	1	3
$141.00	Jul 24	$1.40	0.41	1.1%	1.00%	2.05%	4	14

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,022

Total Puts 873

Put/Call Ratio 0.43

Net Difference 1,149

Prior's Put/Call Breakdown

Total Calls 1,008

Total Puts 144

Put/Call Ratio 0.14

Net Difference 864

Prior 7-Day Put/Call Summary

Total Calls 5,972

Total Puts 3,235

Average Put/Call Ratio 0.69

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card