Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $14.96 as of 9/8/2025 3:51:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 13.80 | 12.10 | % | 4.84 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 5.00 | 8.00 | 11.80 | 9.90 | % | 1.98 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 7.50 | 6.70 | 8.60 | 7.65 | % | 1.02 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 10.00 | 4.30 | 5.90 | 5.10 | % | 0.51 | 0 | 0 | 1.90 | 0.98 | 0.01 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 12.50 | 2.20 | 3.30 | 2.75 | % | 0.22 | 0 | 0 | 1.13 | 0.83 | 0.09 | -0.01 | 9/8/2025 3:59:55 PM EST | |||
| 15.00 | 0.80 | 1.05 | 0.93 | 1.11 | +0.06 | +5.72% | 0.06 | 3 | 90 | 0.54 | 0.49 | 0.15 | -0.01 | 9/8/2025 | 9/8/2025 3:59:55 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.42 | +0.07 | +20.00% | 0.02 | 50 | 1,035 | 0.65 | 0.20 | 0.10 | -0.01 | 9/8/2025 | 9/8/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.98 | 0.06 | 0.04 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.53 | -0.02 | 0.01 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 12.50 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.58 | -0.17 | 0.09 | -0.01 | 8/21/2025 | 9/8/2025 3:59:55 PM EST |
| 15.00 | 1.10 | 1.40 | 1.25 | % | 0.08 | 0 | 0 | 0.57 | -0.51 | 0.15 | -0.01 | 9/8/2025 3:59:55 PM EST | |||
| 17.50 | 2.45 | 3.40 | 2.93 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.80 | -0.80 | 0.10 | -0.01 | 9/5/2025 | 9/8/2025 3:59:55 PM EST |
| 20.00 | 4.50 | 5.80 | 5.15 | % | 0.26 | 0 | 0 | 1.02 | -0.94 | 0.04 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 22.50 | 7.00 | 8.40 | 7.70 | % | 0.34 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 9/8/2025 3:59:55 PM EST | |||
| 25.00 | 9.50 | 10.70 | 10.10 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:55 PM EST |