Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $11.01 as of 2/24/2026 7:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.50 | 10.10 | 7.80 | % | 2.60 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 4.00 | 4.90 | 9.50 | 7.20 | % | 1.80 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 5.00 | 5.90 | 8.20 | 7.05 | 6.70 | 0.00 | 0.00% | 1.41 | 0 | 1 | 4.50 | 0.99 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:36 PM EST |
| 6.00 | 3.90 | 6.50 | 5.20 | % | 0.87 | 0 | 0 | 2.88 | 0.97 | 0.02 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 7.00 | 2.90 | 5.60 | 4.25 | % | 0.61 | 0 | 0 | 2.47 | 0.93 | 0.03 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 8.00 | 2.80 | 4.00 | 3.40 | 3.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.50 | 0.87 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:36 PM EST |
| 9.00 | 1.85 | 3.60 | 2.73 | % | 0.30 | 0 | 0 | 1.63 | 0.78 | 0.08 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 10.00 | 0.00 | 2.60 | 1.30 | % | 0.13 | 0 | 0 | 1.27 | 0.68 | 0.10 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 11.00 | 0.60 | 1.95 | 1.28 | % | 0.12 | 0 | 0 | 0.76 | 0.57 | 0.11 | -0.02 | 2/24/2026 4:00:36 PM EST | |||
| 12.00 | 0.75 | 1.55 | 1.15 | % | 0.10 | 0 | 0 | 0.92 | 0.47 | 0.11 | -0.02 | 2/24/2026 4:00:36 PM EST | |||
| 13.00 | 0.45 | 1.15 | 0.80 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.37 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 4:00:36 PM EST |
| 14.00 | 0.25 | 0.90 | 0.58 | 0.72 | +0.17 | +30.91% | 0.04 | 100 | 51 | 0.87 | 0.28 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | % | 0.04 | 0 | 0 | 1.04 | 0.21 | 0.09 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.16 | 0.07 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.12 | 0.06 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.14 | 0.09 | 0.05 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.06 | 0.04 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.04 | 0.03 | 0.00 | 2/24/2026 4:00:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.65 | 0.83 | % | 0.28 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 4.00 | 0.00 | 1.65 | 0.83 | % | 0.21 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 3.93 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 2.85 | -0.03 | 0.02 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 2.36 | -0.07 | 0.03 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 1.60 | -0.13 | 0.06 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 9.00 | 0.40 | 0.85 | 0.63 | 0.55 | -0.10 | -15.39% | 0.07 | 1 | 2 | 0.96 | -0.22 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:36 PM EST |
| 10.00 | 0.20 | 2.10 | 1.15 | % | 0.11 | 0 | 0 | 1.03 | -0.32 | 0.10 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 11.00 | 0.65 | 2.05 | 1.35 | % | 0.12 | 0 | 0 | 0.85 | -0.43 | 0.11 | -0.02 | 2/24/2026 4:00:36 PM EST | |||
| 12.00 | 1.20 | 2.95 | 2.08 | % | 0.17 | 0 | 0 | 0.90 | -0.53 | 0.11 | -0.02 | 2/24/2026 4:00:36 PM EST | |||
| 13.00 | 1.70 | 3.80 | 2.75 | % | 0.21 | 0 | 0 | 1.59 | -0.63 | 0.11 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 14.00 | 1.00 | 4.50 | 2.75 | % | 0.20 | 0 | 0 | 1.57 | -0.72 | 0.10 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 15.00 | 2.10 | 5.90 | 4.00 | % | 0.27 | 0 | 0 | 1.96 | -0.79 | 0.09 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 16.00 | 4.10 | 6.30 | 5.20 | % | 0.33 | 0 | 0 | 1.72 | -0.84 | 0.07 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 17.00 | 4.90 | 7.60 | 6.25 | % | 0.37 | 0 | 0 | 2.03 | -0.88 | 0.06 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 18.00 | 5.70 | 8.60 | 7.15 | % | 0.40 | 0 | 0 | 2.14 | -0.91 | 0.05 | -0.01 | 2/24/2026 4:00:36 PM EST | |||
| 19.00 | 6.80 | 9.50 | 8.15 | % | 0.43 | 0 | 0 | 2.17 | -0.94 | 0.04 | 0.00 | 2/24/2026 4:00:36 PM EST | |||
| 20.00 | 7.80 | 10.40 | 9.10 | % | 0.45 | 0 | 0 | 2.20 | -0.96 | 0.03 | 0.00 | 2/24/2026 4:00:36 PM EST |