Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $10.47 as of 7/11/2025 8:20:16 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 | 6.70 | 9.90 | 8.30 | % | 3.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 3.40 | 6.90 | 5.15 | % | 1.03 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 2.15 | 4.50 | 3.33 | 2.58 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 0.45 | 0.90 | 0.68 | 0.55 | +0.10 | +22.23% | 0.07 | 3 | 5 | 0.46 | 0.75 | 0.42 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.01 | 0.03 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.62 | -0.25 | 0.42 | -0.02 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 1.20 | 3.90 | 2.55 | % | 0.20 | 0 | 0 | 4.61 | -0.99 | 0.03 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 5.20 | 4.45 | % | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 17.50 | 6.20 | 7.90 | 7.05 | % | 0.40 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 8.70 | 11.20 | 9.95 | % | 0.50 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 22.50 | 11.20 | 13.00 | 12.10 | % | 0.54 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 13.70 | 15.80 | 14.75 | % | 0.59 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |