Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $14.50 as of 8/29/2025 3:20:11 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 | 10.70 | 13.10 | 11.90 | % | 4.76 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 8.70 | 10.80 | 9.75 | % | 1.95 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 6.30 | 8.20 | 7.25 | % | 0.97 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 3.80 | 5.20 | 4.50 | 0.66 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 1.60 | 2.40 | 2.00 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.86 | 0.91 | 0.10 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.76 | 0.41 | 0.24 | -0.02 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.05 | 0.07 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 7.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.58 | -0.09 | 0.10 | -0.01 | 8/19/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.80 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.46 | -0.59 | 0.24 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 2.50 | 3.70 | 3.10 | % | 0.18 | 0 | 0 | 1.21 | -0.95 | 0.07 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 20.00 | 5.10 | 6.40 | 5.75 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 22.50 | 7.30 | 8.60 | 7.95 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 9.80 | 11.20 | 10.50 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |