Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $10.71 as of 5/27/2025 3:00:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 8.90 | 8.78 | +0.52 | +6.30% | 15 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 5.00 | 5.80 | 6.50 | 6.45 | % | 11 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 7.50 | 3.20 | 4.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 1.70 | 1.30 | +0.35 | +36.85% | 1 | 4 | 1.02 | 0.85 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 0.10 | 0.20 | 0.19 | +0.09 | +90.00% | 6 | 13 | 0.49 | 0.22 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.55 | -0.15 | 0.18 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 1.35 | 1.60 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.78 | 0.21 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 3.60 | 4.50 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 17.50 | 6.10 | 7.70 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 8.20 | 10.80 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 22.50 | 10.60 | 12.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |