Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $9.92 as of 10/8/2025 3:59:45 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 | 8.20 | 9.70 | 8.95 | 8.60 | 0.00 | 0.00% | 8.95 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 2.00 | 7.30 | 10.00 | 8.65 | 7.89 | 0.00 | 0.00% | 4.33 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 3.00 | 6.40 | 7.30 | 6.85 | % | 2.28 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 4.00 | 5.60 | 6.20 | 5.90 | % | 1.48 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 3.70 | 5.20 | 4.45 | 5.00 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 6.00 | 2.80 | 4.20 | 3.50 | 2.75 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 2.05 | 3.00 | 2.53 | 2.95 | +0.95 | +47.50% | 0.36 | 5 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 1.85 | 2.00 | 1.93 | 1.85 | +0.15 | +8.83% | 0.24 | 56 | 328 | 1.08 | 0.98 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.13 | -12.04% | 0.11 | 223 | 4,214 | 0.63 | 0.83 | 0.25 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.04 | -9.53% | 0.04 | 91 | 485 | 0.90 | 0.50 | 0.37 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 36 | 208 | 0.61 | 0.19 | 0.24 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.86 | 0.05 | 0.08 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.45 | 0.73 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.90 | 0.01 | 0.02 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.25 | 0.63 | % | 0.16 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.96 | -0.02 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 749 | 0.67 | -0.17 | 0.25 | -0.02 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.17 | -25.38% | 0.05 | 506 | 469 | 0.75 | -0.50 | 0.37 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.98 | -0.81 | 0.24 | -0.02 | 9/22/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 2.60 | 1.30 | % | 0.11 | 0 | 0 | 1.86 | -0.95 | 0.08 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 13.00 | 2.70 | 3.40 | 3.05 | % | 0.23 | 0 | 0 | 1.80 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 14.00 | 2.75 | 4.70 | 3.73 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 4.80 | 5.40 | 5.10 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 5.70 | 6.40 | 6.05 | % | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 17.00 | 6.70 | 7.60 | 7.15 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |