Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $6.08 as of 11/4/2026 4:21:54 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 | 3.90 | 4.40 | 4.15 | 4.30 | +0.60 | +16.22% | 1.66 | 3 | 233 | 5.09 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 5.00 | 1.45 | 2.00 | 1.73 | 1.65 | +0.18 | +12.25% | 0.35 | 15 | 900 | 2.29 | 0.95 | 0.11 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 850 | 1.07 | 0.28 | 0.27 | -0.01 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 112 | 4.92 | 0.02 | 0.03 | 0.00 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 5.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/4/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 11/4/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.17 | -0.05 | 0.11 | -0.01 | 10/16/2026 | 11/4/2026 4:00:02 PM EST |
| 7.50 | 0.70 | 1.95 | 1.33 | 1.18 | 0.00 | 0.00% | 0.18 | 0 | 106 | 2.43 | -0.72 | 0.27 | -0.01 | 10/16/2026 | 11/4/2026 4:00:02 PM EST |
| 10.00 | 3.00 | 4.60 | 3.80 | 1.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.74 | -0.98 | 0.03 | 0.00 | 4/22/2026 | 11/4/2026 4:00:02 PM EST |
| 12.50 | 4.60 | 7.30 | 5.95 | % | 0.48 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 15.00 | 6.70 | 10.50 | 8.60 | % | 0.57 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 17.50 | 9.70 | 12.40 | 11.05 | % | 0.63 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST |