Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $8.39 as of 6/12/2026 12:29:56 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 | 5.00 | 9.90 | 7.45 | 7.35 | 0.00 | 0.00% | 7.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:38 PM EST |
| 2.00 | 4.00 | 8.90 | 6.45 | 6.52 | 0.00 | 0.00% | 3.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:38 PM EST |
| 3.00 | 4.50 | 6.20 | 5.35 | 5.51 | 0.00 | 0.00% | 1.78 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:38 PM EST |
| 4.00 | 3.60 | 6.90 | 5.25 | % | 1.31 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 5.00 | 2.80 | 5.60 | 4.20 | 4.21 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.09 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 6/12/2026 3:59:38 PM EST |
| 6.00 | 1.60 | 3.40 | 2.50 | % | 0.42 | 0 | 0 | 2.37 | 0.96 | 0.05 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 7.00 | 1.05 | 2.55 | 1.80 | 0.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.95 | 0.84 | 0.15 | -0.01 | 5/21/2026 | 6/12/2026 3:59:38 PM EST |
| 8.00 | 0.35 | 1.05 | 0.70 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.62 | 0.24 | -0.01 | 6/4/2026 | 6/12/2026 3:59:38 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.61 | 0.37 | 0.24 | -0.01 | 6/11/2026 | 6/12/2026 3:59:38 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.10 | -0.10 | -50.00% | 0.02 | 100 | 442 | 0.70 | 0.19 | 0.17 | -0.01 | 6/12/2026 | 6/12/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 168 | 1.35 | 0.08 | 0.10 | 0.00 | 6/4/2026 | 6/12/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.95 | 0.03 | 0.05 | 0.00 | 5/28/2026 | 6/12/2026 3:59:38 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.82 | 0.01 | 0.02 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 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 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 6.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:38 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:38 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.20 | -0.04 | 0.05 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.87 | -0.16 | 0.15 | -0.01 | 6/9/2026 | 6/12/2026 3:59:38 PM EST |
| 8.00 | 0.35 | 0.65 | 0.50 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.65 | -0.38 | 0.24 | -0.01 | 6/11/2026 | 6/12/2026 3:59:38 PM EST |
| 9.00 | 0.90 | 1.25 | 1.08 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.63 | 0.24 | -0.01 | 6/1/2026 | 6/12/2026 3:59:38 PM EST |
| 10.00 | 0.10 | 2.30 | 1.20 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.16 | -0.81 | 0.17 | -0.01 | 6/11/2026 | 6/12/2026 3:59:38 PM EST |
| 11.00 | 2.10 | 4.90 | 3.50 | % | 0.32 | 0 | 0 | 2.98 | -0.92 | 0.10 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 12.00 | 1.20 | 4.50 | 2.85 | % | 0.24 | 0 | 0 | 1.80 | -0.97 | 0.05 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 13.00 | 3.80 | 6.00 | 4.90 | % | 0.38 | 0 | 0 | 2.49 | -0.99 | 0.02 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 14.00 | 4.80 | 6.50 | 5.65 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 15.00 | 5.70 | 8.00 | 6.85 | % | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 16.00 | 5.20 | 8.60 | 6.90 | % | 0.43 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST | |||
| 17.00 | 6.20 | 11.00 | 8.60 | % | 0.51 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:38 PM EST |