Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $4.92 as of 3/28/2025 2:52:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.30 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 1.30 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 1.05 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.98 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.80 | % | 0 | 0 | 3.20 | 0.80 | 0.30 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.41 | 0.40 | -0.03 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.09 | 0.14 | 0.21 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 16 | 2.44 | 0.03 | 0.07 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 5.77 | 0.02 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 6.06 | 0.01 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 1.25 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.25 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 8.86 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.75 | % | 0 | 0 | 7.09 | -0.02 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | -0.20 | 0.30 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | -0.59 | 0.40 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 3.49 | -0.86 | 0.21 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 2.25 | 4.80 | % | 0 | 0 | 3.37 | -0.97 | 0.07 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 2.35 | 5.00 | % | 0 | 0 | 3.91 | -0.98 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 2.90 | 6.00 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 3.90 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 4.90 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 5.90 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 6.90 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.00 | 7.90 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 9.00 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 10.00 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 10.90 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 11.90 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 12.90 | 15.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 13.90 | 16.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |