Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $9.19 as of 10/3/2025 3:59:33 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 | 6.00 | 10.50 | 8.25 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 2.00 | 6.60 | 8.00 | 7.30 | % | 3.65 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 3.00 | 5.80 | 8.50 | 7.15 | % | 2.38 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 4.00 | 4.60 | 5.80 | 5.20 | % | 1.30 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 5.00 | 3.70 | 4.50 | 4.10 | % | 0.82 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 6.00 | 2.90 | 3.70 | 3.30 | 3.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.50 | 0.94 | 0.04 | 0.00 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 7.00 | 1.90 | 2.70 | 2.30 | 2.43 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.11 | 0.86 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 8.00 | 1.55 | 1.85 | 1.70 | 1.60 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.76 | 0.74 | 0.12 | -0.01 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.28 | +0.03 | +2.40% | 0.13 | 17 | 217 | 0.81 | 0.60 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 10.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.04 | +5.00% | 0.08 | 2 | 72 | 0.83 | 0.46 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.06 | +12.25% | 0.04 | 7 | 6 | 0.78 | 0.34 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.36 | -0.03 | -7.70% | 0.02 | 4 | 53 | 0.69 | 0.25 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | 0.17 | 0.09 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.98 | 0.12 | 0.07 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.08 | 0.05 | 0.00 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.46 | 0.05 | 0.04 | 0.00 | 10/3/2025 4:00:05 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 | 9.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.58 | -0.06 | 0.04 | 0.00 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.84 | -0.14 | 0.08 | -0.01 | 9/26/2025 | 10/3/2025 4:00:05 PM EST |
| 8.00 | 0.40 | 0.80 | 0.60 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.89 | -0.26 | 0.12 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 9.00 | 0.85 | 1.10 | 0.98 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.83 | -0.40 | 0.14 | -0.01 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 1.90 | 0.95 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.08 | -0.54 | 0.14 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 11.00 | 2.10 | 2.45 | 2.28 | % | 0.21 | 0 | 0 | 0.82 | -0.66 | 0.13 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 12.00 | 2.55 | 3.40 | 2.98 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.03 | -0.75 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 13.00 | 3.90 | 4.20 | 4.05 | % | 0.31 | 0 | 0 | 1.09 | -0.83 | 0.09 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 14.00 | 4.70 | 5.20 | 4.95 | % | 0.35 | 0 | 0 | 1.22 | -0.88 | 0.07 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 15.00 | 5.40 | 6.20 | 5.80 | % | 0.39 | 0 | 0 | 1.34 | -0.92 | 0.05 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 16.00 | 6.40 | 7.40 | 6.90 | % | 0.43 | 0 | 0 | 1.64 | -0.95 | 0.04 | 0.00 | 10/3/2025 4:00:05 PM EST |