Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $12.08 as of 1/23/2026 12:51:15 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 | 6.80 | 10.60 | 8.70 | 9.33 | 0.00 | 0.00% | 3.48 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/23/2026 3:59:55 PM EST |
| 5.00 | 4.60 | 8.10 | 6.35 | % | 1.27 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 7.50 | 2.60 | 5.60 | 4.10 | 4.48 | 0.00 | 0.00% | 0.55 | 0 | 25 | 3.30 | 0.98 | 0.02 | -0.03 | 12/4/2025 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 0.65 | 2.05 | 1.35 | 1.35 | -1.03 | -43.28% | 0.14 | 5 | 13 | 0.62 | 0.81 | 0.10 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 469 | 0.67 | 0.50 | 0.15 | -0.04 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 11 | 466 | 0.75 | 0.23 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.07 | 0.09 | 0.06 | -0.01 | 12/22/2025 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 991 | 3.22 | 0.03 | 0.02 | 0.00 | 11/13/2025 | 1/23/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.63 | 0.01 | 0.01 | 0.00 | 9/9/2025 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/23/2026 3:59:55 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 | 6.50 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/23/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 80 | 2.61 | -0.02 | 0.02 | -0.03 | 7/14/2025 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.19 | +172.73% | 0.03 | 10 | 262 | 0.82 | -0.19 | 0.10 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.50 | 0.55 | 2.00 | 1.28 | 0.78 | 0.00 | 0.00% | 0.10 | 0 | 126 | 1.27 | -0.50 | 0.15 | -0.04 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 2.50 | 4.90 | 3.70 | 2.87 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.28 | -0.77 | 0.11 | -0.02 | 11/26/2025 | 1/23/2026 3:59:55 PM EST |
| 17.50 | 4.70 | 6.80 | 5.75 | 1.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.14 | -0.91 | 0.06 | -0.01 | 10/29/2025 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 7.20 | 9.80 | 8.50 | % | 0.42 | 0 | 0 | 3.08 | -0.97 | 0.02 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 22.50 | 9.70 | 12.40 | 11.05 | % | 0.49 | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 11.90 | 14.30 | 13.10 | % | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |