Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $10.30 as of 1/30/2026 3:00:51 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 | 6.00 | 10.00 | 8.00 | % | 3.20 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 4.30 | 6.60 | 5.45 | % | 1.09 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.50 | 2.30 | 3.40 | 2.85 | % | 0.38 | 0 | 0 | 0.98 | 0.94 | 0.05 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 0.90 | 1.85 | 1.38 | 1.10 | +0.12 | +12.25% | 0.14 | 1 | 1 | 0.67 | 0.64 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.90 | 0.30 | 0.13 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.54 | 0.10 | 0.07 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.49 | 0.03 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 | 4.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.50 | -0.06 | 0.05 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 0.25 | 1.20 | 0.73 | % | 0.07 | 0 | 0 | 0.68 | -0.36 | 0.14 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 12.50 | 1.60 | 3.20 | 2.40 | % | 0.19 | 0 | 0 | 1.31 | -0.70 | 0.13 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 3.60 | 5.90 | 4.75 | % | 0.32 | 0 | 0 | 1.84 | -0.90 | 0.07 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 6.50 | 8.10 | 7.30 | % | 0.42 | 0 | 0 | 1.94 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 8.70 | 10.80 | 9.75 | % | 0.49 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 11.20 | 13.70 | 12.45 | % | 0.55 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 13.70 | 16.00 | 14.85 | % | 0.59 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |