Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $14.42 as of 10/24/2025 7:25:25 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 | 9.70 | 12.90 | 11.30 | 12.05 | 0.00 | 0.00% | 4.52 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/24/2025 3:59:51 PM EST |
| 5.00 | 7.20 | 10.10 | 8.65 | % | 1.73 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 7.50 | 4.70 | 7.40 | 6.05 | 7.90 | 0.00 | 0.00% | 0.81 | 0 | 14 | 2.27 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/24/2025 3:59:51 PM EST |
| 10.00 | 2.65 | 4.80 | 3.73 | 4.40 | +0.70 | +18.92% | 0.37 | 3 | 66 | 1.35 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 12.50 | 0.65 | 2.30 | 1.48 | 1.84 | -0.01 | -0.55% | 0.12 | 1 | 230 | 0.72 | 0.86 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 15.00 | 0.35 | 0.75 | 0.55 | 0.51 | -0.09 | -15.00% | 0.04 | 1 | 441 | 0.51 | 0.40 | 0.20 | -0.01 | 10/24/2025 | 10/24/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 364 | 1.09 | 0.08 | 0.08 | -0.01 | 10/20/2025 | 10/24/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.42 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 10/24/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 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 | 6.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/24/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.10 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/24/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.03 | -0.14 | 0.11 | -0.01 | 10/20/2025 | 10/24/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.77 | -0.60 | 0.20 | -0.01 | 10/6/2025 | 10/24/2025 3:59:51 PM EST |
| 17.50 | 1.25 | 3.90 | 2.58 | % | 0.15 | 0 | 0 | 1.15 | -0.92 | 0.08 | -0.01 | 10/24/2025 3:59:51 PM EST | |||
| 20.00 | 3.70 | 6.60 | 5.15 | % | 0.26 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 22.50 | 6.20 | 9.10 | 7.65 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST | |||
| 25.00 | 8.70 | 12.40 | 10.55 | % | 0.42 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:51 PM EST |