Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $14.26 as of 10/3/2025 4:00:06 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 | 10.10 | 14.00 | 12.05 | 12.05 | 0.00 | 0.00% | 4.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 8.50 | 11.50 | 10.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.50 | 6.40 | 8.70 | 7.55 | 7.90 | 0.00 | 0.00% | 1.01 | 0 | 14 | 3.01 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 3.60 | 5.30 | 4.45 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 67 | 1.41 | 0.97 | 0.02 | -0.01 | 8/28/2025 | 10/3/2025 3:59:53 PM EST |
| 12.50 | 1.95 | 2.95 | 2.45 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 225 | 0.91 | 0.80 | 0.10 | -0.01 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.80 | 1.10 | 0.95 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 429 | 0.56 | 0.47 | 0.14 | -0.01 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.16 | -39.03% | 0.01 | 1 | 353 | 0.55 | 0.20 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.73 | 0.07 | 0.05 | 0.00 | 5/20/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.55 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 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 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.84 | -0.03 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.83 | -0.20 | 0.10 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 1.45 | 1.70 | 1.58 | 1.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.53 | 0.14 | -0.01 | 8/14/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 3.10 | 3.80 | 3.45 | % | 0.20 | 0 | 0 | 0.85 | -0.80 | 0.10 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 5.00 | 6.70 | 5.85 | % | 0.29 | 0 | 0 | 1.34 | -0.93 | 0.05 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 22.50 | 7.40 | 9.60 | 8.50 | % | 0.38 | 0 | 0 | 1.78 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 25.00 | 9.90 | 12.30 | 11.10 | % | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |