Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $7.19 as of 10/8/2026 7:48:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.70 | 5.85 | % | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 2.00 | 4.20 | 5.60 | 4.90 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 3.00 | 3.20 | 4.60 | 3.90 | % | 1.30 | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 4.00 | 2.20 | 3.60 | 2.90 | % | 0.72 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 5.00 | 1.65 | 2.35 | 2.00 | 1.95 | 0.00 | 0.00% | 0.40 | 0 | 15 | 4.01 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:57 PM EST |
| 6.00 | 0.65 | 1.40 | 1.03 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.00 | 0.94 | 0.16 | -0.01 | 10/5/2026 | 10/7/2026 3:59:57 PM EST |
| 7.00 | 0.20 | 0.55 | 0.38 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 1,172 | 0.69 | 0.59 | 0.51 | -0.02 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 159 | 2,579 | 0.74 | 0.14 | 0.30 | -0.01 | 10/8/2026 | 10/7/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 362 | 1.64 | 0.02 | 0.05 | 0.00 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 95 | 5.88 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.89 | -0.06 | 0.16 | -0.01 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 7.00 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.70 | -0.41 | 0.51 | -0.02 | 10/6/2026 | 10/7/2026 3:59:57 PM EST |
| 8.00 | 0.75 | 1.30 | 1.03 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.65 | -0.86 | 0.30 | -0.01 | 10/7/2026 | 10/7/2026 3:59:57 PM EST |
| 9.00 | 1.65 | 2.60 | 2.13 | % | 0.24 | 0 | 0 | 8.34 | -0.98 | 0.05 | 0.00 | 10/7/2026 3:59:57 PM EST | |||
| 10.00 | 2.40 | 3.60 | 3.00 | % | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:57 PM EST |