Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $8.85 as of 4/3/2026 11:21:02 AM 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 | 4.30 | 8.50 | 6.40 | 8.17 | 0.00 | 0.00% | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 4/2/2026 3:59:51 PM EST |
| 5.00 | 1.80 | 5.30 | 3.55 | 6.93 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.18 | 1.00 | 0.01 | 0.00 | 12/4/2025 | 4/2/2026 3:59:51 PM EST |
| 7.50 | 0.40 | 3.90 | 2.15 | 1.60 | 0.00 | 0.00% | 0.29 | 0 | 81 | 2.77 | 0.84 | 0.10 | -0.01 | 3/30/2026 | 4/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 159 | 1.13 | 0.45 | 0.18 | -0.02 | 3/31/2026 | 4/2/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 692 | 2.00 | 0.16 | 0.11 | -0.01 | 3/17/2026 | 4/2/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 195 | 1.68 | 0.04 | 0.04 | 0.00 | 3/23/2026 | 4/2/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 2.70 | 1.35 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.61 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 4/2/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 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 | 1.90 | 0.95 | % | 0.38 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 4.35 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 7.50 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.74 | -0.16 | 0.10 | -0.01 | 3/31/2026 | 4/2/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 2.75 | 1.40 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 206 | 1.94 | -0.55 | 0.18 | -0.02 | 3/24/2026 | 4/2/2026 3:59:51 PM EST |
| 12.50 | 2.30 | 5.50 | 3.90 | 3.48 | 0.00 | 0.00% | 0.31 | 0 | 38 | 2.75 | -0.84 | 0.11 | -0.01 | 3/11/2026 | 4/2/2026 3:59:51 PM EST |
| 15.00 | 4.00 | 8.30 | 6.15 | 2.89 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.44 | -0.96 | 0.04 | 0.00 | 11/25/2025 | 4/2/2026 3:59:51 PM EST |
| 17.50 | 6.50 | 10.70 | 8.60 | 5.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.70 | -0.99 | 0.01 | 0.00 | 1/7/2026 | 4/2/2026 3:59:51 PM EST |
| 20.00 | 9.00 | 13.20 | 11.10 | % | 0.55 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 22.50 | 11.80 | 15.70 | 13.75 | % | 0.61 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 25.00 | 14.10 | 18.30 | 16.20 | % | 0.65 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 30.00 | 19.00 | 23.30 | 21.15 | % | 0.70 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST |