Options Chain for EMBECTA CORP COMMON STOCK (EMBC) - $12.28 as of 3/31/2025 3:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 7.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.50 | 5.00 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 2.60 | 2.80 | % | 0 | 0 | 0.77 | 0.97 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.40 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.60 | 0.22 | -0.03 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.76 | 0.15 | 0.13 | -0.01 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | -0.03 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.40 | 0.22 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 2.35 | 2.65 | % | 0 | 0 | 1.01 | -0.85 | 0.13 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 17.50 | 4.80 | 5.10 | % | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 7.30 | 7.60 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 9.80 | 10.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 12.30 | 12.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 17.10 | 17.80 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |