Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $11.11 as of 12/9/2025 8:31:52 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 | 7.90 | 9.40 | 8.65 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 5.00 | 5.40 | 6.90 | 6.15 | 7.10 | 0.00 | 0.00% | 1.23 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 7.50 | 3.00 | 4.20 | 3.60 | % | 0.48 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 10.00 | 0.80 | 1.55 | 1.18 | % | 0.12 | 0 | 0 | 1.26 | 0.83 | 0.19 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.49 | 0.18 | 0.20 | -0.02 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.43 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | -0.17 | 0.19 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 12.50 | 0.80 | 1.75 | 1.28 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.15 | -0.82 | 0.20 | -0.02 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 2.60 | 5.30 | 3.95 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.52 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 17.50 | 5.60 | 7.10 | 6.35 | % | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 22.50 | 10.20 | 12.60 | 11.40 | % | 0.51 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 25.00 | 12.70 | 15.10 | 13.90 | % | 0.56 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |