Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $12.63 as of 12/26/2025 2:50:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.00 | 10.80 | 8.40 | % | 2.10 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 6.50 | 8.60 | 7.55 | % | 1.51 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 6.00 | 5.70 | 7.60 | 6.65 | % | 1.11 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.00 | 4.80 | 6.70 | 5.75 | % | 0.82 | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 8.00 | 4.00 | 5.60 | 4.80 | % | 0.60 | 0 | 0 | 1.81 | 0.96 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 2.80 | 4.60 | 3.70 | % | 0.41 | 0 | 0 | 1.50 | 0.91 | 0.05 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 1.70 | 4.90 | 3.30 | % | 0.33 | 0 | 0 | 2.06 | 0.83 | 0.07 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 11.00 | 1.75 | 3.40 | 2.58 | 2.87 | % | 0.23 | 1 | 0 | 0.94 | 0.73 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 12.00 | 1.30 | 1.75 | 1.53 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.67 | 0.61 | 0.12 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.40 | 1.30 | 0.85 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.48 | 0.13 | -0.01 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.74 | 0.36 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | 0.23 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.15 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.10 | 0.06 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.06 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.02 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.69 | -0.04 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.40 | -0.09 | 0.05 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.73 | -0.17 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.50 | 0.85 | 0.68 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.27 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.90 | 2.05 | 1.48 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.63 | -0.39 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.90 | 1.85 | 1.38 | % | 0.11 | 0 | 0 | 0.56 | -0.52 | 0.13 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 1.45 | 2.60 | 2.03 | % | 0.14 | 0 | 0 | 0.86 | -0.64 | 0.13 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 2.30 | 3.50 | 2.90 | % | 0.19 | 0 | 0 | 0.96 | -0.77 | 0.11 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 16.00 | 2.90 | 4.50 | 3.70 | % | 0.23 | 0 | 0 | 1.08 | -0.85 | 0.09 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 17.00 | 3.80 | 5.30 | 4.55 | % | 0.27 | 0 | 0 | 1.08 | -0.90 | 0.06 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 18.00 | 4.70 | 6.20 | 5.45 | % | 0.30 | 0 | 0 | 1.12 | -0.94 | 0.04 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 19.00 | 5.30 | 8.00 | 6.65 | % | 0.35 | 0 | 0 | 1.56 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 5.00 | 9.90 | 7.45 | % | 0.37 | 0 | 0 | 2.23 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:57 PM EST |