Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $8.96 as of 3/12/2026 5:40:32 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 | 4.30 | 8.50 | 6.40 | 8.20 | 0.00 | 0.00% | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:57 PM EST |
| 5.00 | 3.40 | 4.50 | 3.95 | 5.55 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:57 PM EST |
| 7.50 | 0.95 | 1.85 | 1.40 | % | 0.19 | 0 | 0 | 2.26 | 0.83 | 0.15 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 194 | 2.67 | 0.30 | 0.20 | -0.04 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.09 | 0.05 | 0.05 | -0.01 | 2/20/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | -0.17 | 0.15 | -0.03 | 2/24/2026 | 3/12/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 3.20 | 1.63 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 46 | 4.70 | -0.70 | 0.20 | -0.04 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 12.50 | 3.00 | 4.10 | 3.55 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.62 | -0.95 | 0.05 | -0.01 | 2/3/2026 | 3/12/2026 3:59:57 PM EST |
| 15.00 | 5.30 | 7.00 | 6.15 | % | 0.41 | 0 | 0 | 4.31 | -1.00 | 0.01 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 17.50 | 7.40 | 9.70 | 8.55 | % | 0.49 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 20.00 | 9.00 | 12.80 | 10.90 | % | 0.55 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 22.50 | 12.20 | 14.80 | 13.50 | % | 0.60 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 25.00 | 14.10 | 18.30 | 16.20 | % | 0.65 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST |