Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $10.16 as of 8/1/2025 3:43:39 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 | 5.50 | 9.40 | 7.45 | % | 2.98 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 5.00 | 3.00 | 6.90 | 4.95 | % | 0.99 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 7.50 | 1.75 | 3.20 | 2.48 | % | 0.33 | 0 | 0 | 1.42 | 0.93 | 0.08 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 10.00 | 0.55 | 1.00 | 0.78 | 0.66 | -0.19 | -22.36% | 0.08 | 3 | 23 | 0.59 | 0.51 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 67 | 2.12 | 0.14 | 0.11 | 0.00 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.45 | 0.03 | 0.03 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.01 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 2.69 | -0.07 | 0.08 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 10.00 | 0.65 | 1.05 | 0.85 | 0.92 | +0.04 | +4.55% | 0.08 | 1 | 2 | 0.64 | -0.49 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 12.50 | 1.85 | 3.40 | 2.63 | % | 0.21 | 0 | 0 | 0.96 | -0.86 | 0.11 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.00 | 4.50 | 5.50 | 5.00 | % | 0.33 | 0 | 0 | 1.12 | -0.97 | 0.03 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 17.50 | 7.40 | 8.40 | 7.90 | % | 0.45 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 20.00 | 9.70 | 12.10 | 10.90 | % | 0.55 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 22.50 | 11.90 | 13.00 | 12.45 | % | 0.55 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |