Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $9.32 as of 8/22/2025 3:41:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 10.80 | 8.75 | % | 8.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 5.00 | 9.60 | 7.30 | % | 3.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 6.00 | 6.80 | 6.40 | % | 2.13 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 5.00 | 5.80 | 5.40 | % | 1.35 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 3.90 | 4.80 | 4.35 | 3.96 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.86 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 3.00 | 3.90 | 3.45 | % | 0.58 | 0 | 0 | 1.45 | 0.96 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.00 | 1.95 | 3.00 | 2.48 | % | 0.35 | 0 | 0 | 1.14 | 0.89 | 0.07 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 1.07 | 0.76 | 0.12 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.30 | 0.65 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.86 | 0.61 | 0.16 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 0.72 | +0.02 | +2.86% | 0.07 | 8 | 26 | 0.65 | 0.44 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.89 | 0.30 | 0.15 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.11 | -31.43% | 0.02 | 93 | 2 | 0.63 | 0.20 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.01 | 0.12 | 0.09 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | 0.04 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 8/22/2025 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.20 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.74 | -0.04 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.20 | -0.11 | 0.07 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.20 | 0.75 | 0.48 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.74 | -0.24 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.35 | 1.00 | 0.68 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.39 | 0.16 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 1.05 | 1.85 | 1.45 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | -0.56 | 0.17 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 1.60 | 2.50 | 2.05 | % | 0.19 | 0 | 0 | 0.94 | -0.70 | 0.15 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 2.45 | 3.30 | 2.88 | % | 0.24 | 0 | 0 | 0.89 | -0.80 | 0.12 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 3.30 | 4.30 | 3.80 | % | 0.29 | 0 | 0 | 1.19 | -0.88 | 0.09 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 4.30 | 5.10 | 4.70 | % | 0.34 | 0 | 0 | 1.15 | -0.93 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 5.20 | 6.00 | 5.60 | % | 0.37 | 0 | 0 | 1.17 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 6.20 | 7.00 | 6.60 | % | 0.41 | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 7.20 | 8.10 | 7.65 | % | 0.45 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST |