Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $12.43 as of 3/28/2025 2:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 11.70 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 6.50 | 7.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 4.00 | 5.70 | % | 0 | 0 | 1.94 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 1.60 | 3.30 | 4.81 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.88 | 0.09 | -0.01 | 11/18/2024 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.50 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.50 | 0.18 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.16 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 183 | 0.95 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.50 | 0.14 | 0.00 | 0.00% | 0 | 109 | 1.90 | 0.00 | 0.01 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.41 | 0.00 | 0.00% | 0 | 96 | 2.48 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.01 | 0.00 | 10/3/2024 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 60 | 1.20 | -0.12 | 0.09 | -0.01 | 11/8/2024 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.95 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.50 | 0.18 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 1.90 | 3.40 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.86 | -0.84 | 0.11 | -0.01 | 2/13/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 5.10 | 5.50 | 1.05 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.97 | 0.03 | 0.00 | 1/3/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 7.10 | 8.20 | % | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.50 | 9.50 | 10.90 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 12.60 | 13.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 17.00 | 19.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 22.40 | 23.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |