Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $12.76 as of 1/9/2026 2:50:40 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 | 8.30 | 12.40 | 10.35 | 9.33 | 0.00 | 0.00% | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:01 PM EST |
| 5.00 | 5.80 | 9.30 | 7.55 | % | 1.51 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 7.50 | 4.10 | 6.80 | 5.45 | 4.48 | 0.00 | 0.00% | 0.73 | 0 | 25 | 2.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:01 PM EST |
| 10.00 | 1.90 | 3.90 | 2.90 | 2.38 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.47 | 0.94 | 0.08 | 0.00 | 12/22/2025 | 1/9/2026 4:00:01 PM EST |
| 12.50 | 0.30 | 1.85 | 1.08 | 0.97 | +0.02 | +2.11% | 0.09 | 3 | 464 | 1.00 | 0.57 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.05 | +20.00% | 0.02 | 3 | 466 | 0.53 | 0.19 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.33 | 0.04 | 0.04 | 0.00 | 12/22/2025 | 1/9/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 991 | 1.72 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 1/9/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/9/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/9/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 80 | 2.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/9/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 260 | 1.19 | -0.06 | 0.08 | 0.00 | 12/19/2025 | 1/9/2026 4:00:01 PM EST |
| 12.50 | 0.05 | 1.60 | 0.83 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.52 | -0.43 | 0.17 | -0.01 | 12/22/2025 | 1/9/2026 4:00:01 PM EST |
| 15.00 | 1.00 | 3.60 | 2.30 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.25 | -0.81 | 0.12 | -0.01 | 11/26/2025 | 1/9/2026 4:00:01 PM EST |
| 17.50 | 4.20 | 5.40 | 4.80 | 1.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.15 | -0.96 | 0.04 | 0.00 | 10/29/2025 | 1/9/2026 4:00:01 PM EST |
| 20.00 | 6.10 | 9.00 | 7.55 | % | 0.38 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 22.50 | 8.60 | 11.50 | 10.05 | % | 0.45 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 25.00 | 11.30 | 13.90 | 12.60 | % | 0.50 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST |