Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $11.72 as of 12/12/2025 9:26:16 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 | 10.00 | 11.80 | 10.90 | 10.90 | 0.00 | 0.00% | 10.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 2.00 | 9.10 | 10.60 | 9.85 | 8.89 | 0.00 | 0.00% | 4.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:54 PM EST |
| 3.00 | 8.10 | 9.60 | 8.85 | 7.11 | 0.00 | 0.00% | 2.95 | 0 | 22 | 9.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 3:59:54 PM EST |
| 4.00 | 7.10 | 8.60 | 7.85 | 6.74 | 0.00 | 0.00% | 1.96 | 0 | 11 | 7.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:54 PM EST |
| 5.00 | 6.10 | 7.60 | 6.85 | 5.81 | 0.00 | 0.00% | 1.37 | 0 | 125 | 6.11 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:54 PM EST |
| 6.00 | 5.10 | 6.60 | 5.85 | 5.05 | 0.00 | 0.00% | 0.97 | 0 | 245 | 6.25 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:54 PM EST |
| 7.00 | 4.20 | 5.40 | 4.80 | 5.50 | 0.00 | 0.00% | 0.69 | 0 | 37 | 3.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:54 PM EST |
| 8.00 | 3.30 | 4.40 | 3.85 | 3.44 | 0.00 | 0.00% | 0.48 | 0 | 116 | 2.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 9.00 | 2.30 | 3.40 | 2.85 | 3.92 | +1.08 | +38.03% | 0.32 | 2 | 187 | 2.44 | 0.98 | 0.03 | -0.01 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 10.00 | 1.30 | 2.40 | 1.85 | 2.92 | +1.52 | +108.58% | 0.18 | 2 | 774 | 2.18 | 0.91 | 0.11 | -0.02 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 11.00 | 0.80 | 1.20 | 1.00 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 620 | 0.65 | 0.73 | 0.24 | -0.03 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 12.00 | 0.10 | 0.50 | 0.30 | 0.45 | +0.08 | +21.63% | 0.02 | 50 | 561 | 0.73 | 0.45 | 0.30 | -0.03 | 12/12/2025 | 12/11/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.76 | 0.18 | 0.21 | -0.02 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.62 | 0.06 | 0.09 | -0.01 | 11/28/2025 | 12/11/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.25 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/11/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/11/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/11/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 141 | 6.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/11/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 23 | 4.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 24 | 6.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 152 | 4.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 121 | 3.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.02 | -0.02 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 110 | 1.84 | -0.09 | 0.11 | -0.02 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.20 | -0.27 | 0.24 | -0.03 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 12.00 | 0.25 | 0.95 | 0.60 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.80 | -0.55 | 0.30 | -0.03 | 12/10/2025 | 12/11/2025 3:59:54 PM EST |
| 13.00 | 0.95 | 1.90 | 1.43 | % | 0.11 | 0 | 0 | 5.98 | -0.82 | 0.21 | -0.02 | 12/11/2025 3:59:54 PM EST | |||
| 14.00 | 1.85 | 4.80 | 3.33 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.72 | -0.94 | 0.09 | -0.01 | 11/26/2025 | 12/11/2025 3:59:54 PM EST |
| 15.00 | 2.60 | 3.80 | 3.20 | % | 0.21 | 0 | 0 | 3.24 | -0.99 | 0.02 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 16.00 | 3.60 | 4.80 | 4.20 | % | 0.26 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 17.00 | 4.60 | 5.80 | 5.20 | % | 0.31 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 18.00 | 5.40 | 6.90 | 6.15 | % | 0.34 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 19.00 | 6.40 | 7.90 | 7.15 | 6.91 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:54 PM EST |
| 20.00 | 7.40 | 8.90 | 8.15 | 7.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 21.00 | 8.50 | 9.90 | 9.20 | 8.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:54 PM EST |
| 22.00 | 9.50 | 10.90 | 10.20 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:54 PM EST |
| 23.00 | 10.00 | 12.40 | 11.20 | 11.17 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 24.00 | 11.00 | 13.40 | 12.20 | 12.07 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:54 PM EST |
| 25.00 | 12.00 | 14.40 | 13.20 | % | 0.53 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST | |||
| 26.00 | 13.00 | 15.40 | 14.20 | % | 0.55 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:54 PM EST |