Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $8.28 as of 7/5/2026 8:59:28 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 | 6.20 | 9.50 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 2.00 | 5.20 | 8.50 | 6.85 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 3.00 | 4.40 | 6.20 | 5.30 | % | 1.77 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 4.00 | 2.00 | 5.10 | 3.55 | % | 0.89 | 0 | 0 | 2.84 | 1.00 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 5.00 | 1.00 | 4.20 | 2.60 | % | 0.52 | 0 | 0 | 2.32 | 0.97 | 0.03 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 6.00 | 0.20 | 3.40 | 1.80 | % | 0.30 | 0 | 0 | 2.00 | 0.90 | 0.07 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 7.00 | 0.85 | 2.60 | 1.73 | % | 0.25 | 0 | 0 | 1.69 | 0.78 | 0.13 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 8.00 | 0.95 | 1.35 | 1.15 | 0.92 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.79 | 0.62 | 0.17 | -0.01 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 0.60 | 0.95 | 0.78 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | 0.45 | 0.17 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 20 | 256 | 0.64 | 0.31 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 50 | 130 | 0.79 | 0.20 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.15 | 0.12 | 0.09 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.75 | 0.07 | 0.06 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.88 | 0.04 | 0.04 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.81 | 0.02 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.01 | 0.01 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.10 | 0.00 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.40 | -0.03 | 0.03 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 1.85 | -0.10 | 0.07 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 7.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.84 | -0.22 | 0.13 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 0.65 | 1.00 | 0.83 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.84 | -0.38 | 0.17 | -0.01 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 1.10 | 1.70 | 1.40 | % | 0.16 | 0 | 0 | 0.83 | -0.55 | 0.17 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 10.00 | 1.75 | 2.30 | 2.03 | 2.02 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | -0.69 | 0.15 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 2.10 | 3.50 | 2.80 | % | 0.25 | 0 | 0 | 1.35 | -0.80 | 0.12 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 12.00 | 2.60 | 4.40 | 3.50 | % | 0.29 | 0 | 0 | 1.43 | -0.88 | 0.09 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 13.00 | 4.00 | 5.70 | 4.85 | % | 0.37 | 0 | 0 | 1.84 | -0.93 | 0.06 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 14.00 | 4.80 | 6.70 | 5.75 | % | 0.41 | 0 | 0 | 1.97 | -0.96 | 0.04 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 15.00 | 6.00 | 7.80 | 6.90 | % | 0.46 | 0 | 0 | 2.18 | -0.98 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 16.00 | 6.90 | 8.70 | 7.80 | % | 0.49 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST |