Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $9.15 as of 4/24/2026 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 | 4.60 | 8.80 | 6.70 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 2.10 | 6.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:05 PM EST |
| 7.50 | 0.95 | 2.50 | 1.73 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.84 | 0.97 | 0.07 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.83 | 0.28 | 0.31 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.93 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 7 | 3.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.89 | -0.03 | 0.07 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 10.00 | 0.55 | 1.10 | 0.83 | 1.05 | -0.07 | -6.25% | 0.08 | 110 | 613 | 0.72 | -0.72 | 0.31 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 12.50 | 2.40 | 4.40 | 3.40 | % | 0.27 | 0 | 12 | 2.40 | -0.99 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 15.00 | 4.90 | 6.80 | 5.85 | % | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 17.50 | 7.20 | 9.50 | 8.35 | % | 0.48 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 9.80 | 12.40 | 11.10 | % | 0.55 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 11.80 | 15.00 | 13.40 | % | 0.60 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 14.30 | 17.50 | 15.90 | % | 0.64 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 19.30 | 22.30 | 20.80 | % | 0.69 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |