Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $3.29 as of 7/27/2026 10:53:47 AM 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 | 0.35 | 1.25 | 0.80 | 0.74 | 0.00 | 0.00% | 0.32 | 0 | 58 | 2.16 | 0.86 | 0.18 | -0.01 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.02 | 77 | 1,697 | 1.17 | 0.20 | 0.23 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.80 | 0.02 | 0.04 | 0.00 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 343 | 3.09 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 7/27/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 604 | 2.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 6 | 7.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.60 | -0.14 | 0.18 | -0.01 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 5.00 | 1.45 | 3.50 | 2.48 | 1.70 | 0.00 | 0.00% | 0.50 | 0 | 71 | 6.97 | -0.80 | 0.23 | -0.01 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 7.50 | 2.65 | 5.70 | 4.18 | 2.40 | 0.00 | 0.00% | 0.56 | 0 | 108 | 6.90 | -0.98 | 0.04 | 0.00 | 5/5/2026 | 7/27/2026 3:59:52 PM EST |
| 10.00 | 5.10 | 8.40 | 6.75 | 7.06 | 0.00 | 0.00% | 0.68 | 0 | 37 | 8.13 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 3:59:52 PM EST |
| 12.50 | 7.60 | 10.80 | 9.20 | 9.40 | 0.00 | 0.00% | 0.74 | 0 | 28 | 8.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 15.00 | 10.10 | 13.40 | 11.75 | 11.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 8.90 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:52 PM EST |
| 17.50 | 12.60 | 15.80 | 14.20 | % | 0.81 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 20.00 | 15.10 | 18.30 | 16.70 | % | 0.83 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 22.50 | 17.60 | 20.90 | 19.25 | % | 0.86 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |