Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $6.60 as of 10/1/2026 2:30:59 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 | 3.10 | 8.00 | 5.55 | % | 5.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 2.00 | 2.30 | 7.00 | 4.65 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 3.00 | 2.40 | 4.40 | 3.40 | % | 1.13 | 0 | 0 | 3.70 | 1.00 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 4.00 | 1.90 | 3.50 | 2.70 | % | 0.68 | 0 | 0 | 2.83 | 0.96 | 0.05 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 5.00 | 1.05 | 2.55 | 1.80 | % | 0.36 | 0 | 0 | 2.10 | 0.84 | 0.12 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 6.00 | 0.05 | 1.35 | 0.70 | % | 0.12 | 0 | 0 | 0.96 | 0.66 | 0.19 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 7.00 | 0.15 | 0.80 | 0.48 | 0.61 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.71 | 0.46 | 0.21 | -0.01 | 9/30/2026 | 10/1/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.04 | 0.29 | 0.18 | -0.01 | 9/24/2026 | 10/1/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.17 | 0.13 | -0.01 | 9/25/2026 | 10/1/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.19 | 0.09 | 0.09 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.13 | 0.05 | 0.06 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.27 | 0.03 | 0.03 | 0.00 | 10/1/2026 4:00:01 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 | 3.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.25 | 0.00 | 0.01 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.68 | -0.04 | 0.05 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.05 | +25.00% | 0.05 | 10 | 10 | 1.31 | -0.16 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 6.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.15 | +37.50% | 0.09 | 1 | 32 | 0.83 | -0.34 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 4:00:01 PM EST |
| 7.00 | 0.95 | 1.20 | 1.08 | 0.85 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.79 | -0.54 | 0.21 | -0.01 | 9/29/2026 | 10/1/2026 4:00:01 PM EST |
| 8.00 | 1.00 | 2.70 | 1.85 | % | 0.23 | 0 | 0 | 1.78 | -0.71 | 0.18 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 9.00 | 1.85 | 3.70 | 2.78 | % | 0.31 | 0 | 0 | 2.03 | -0.83 | 0.13 | -0.01 | 10/1/2026 4:00:01 PM EST | |||
| 10.00 | 2.70 | 4.50 | 3.60 | % | 0.36 | 0 | 0 | 2.03 | -0.91 | 0.09 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 11.00 | 2.25 | 6.90 | 4.58 | % | 0.42 | 0 | 0 | 3.70 | -0.95 | 0.06 | 0.00 | 10/1/2026 4:00:01 PM EST | |||
| 12.00 | 3.00 | 7.90 | 5.45 | % | 0.45 | 0 | 0 | 3.85 | -0.97 | 0.03 | 0.00 | 10/1/2026 4:00:01 PM EST |