Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $5.94 as of 8/28/2026 10:40:10 AM 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 | 2.60 | 7.50 | 5.05 | 4.85 | 0.00 | 0.00% | 5.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 2.00 | 3.00 | 6.40 | 4.70 | 3.93 | 0.00 | 0.00% | 2.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 3.00 | 2.25 | 5.50 | 3.88 | 1.88 | 0.00 | 0.00% | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:01 PM EST |
| 4.00 | 1.70 | 2.45 | 2.08 | 1.93 | 0.00 | 0.00% | 0.52 | 0 | 225 | 2.80 | 0.99 | 0.04 | 0.00 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 5.00 | 0.70 | 1.35 | 1.03 | 0.96 | +0.01 | +1.06% | 0.21 | 5 | 483 | 1.59 | 0.82 | 0.23 | -0.01 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.03 | 64 | 101 | 0.79 | 0.49 | 0.35 | -0.01 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 33 | 0.74 | 0.21 | 0.25 | -0.01 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 139 | 1.07 | 0.07 | 0.12 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 573 | 1.33 | 0.02 | 0.04 | 0.00 | 8/10/2026 | 8/28/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.34 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 8/28/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 100 | 3.30 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/28/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.24 | -96.00% | 0.01 | 5 | 71 | 2.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 62 | 3.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/28/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/28/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.37 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/28/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/28/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/28/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/28/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 509 | 2.09 | -0.01 | 0.04 | 0.00 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 395 | 0.80 | -0.18 | 0.23 | -0.01 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 6.00 | 0.05 | 0.50 | 0.28 | 0.29 | -0.11 | -27.50% | 0.05 | 50 | 54 | 0.79 | -0.51 | 0.35 | -0.01 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 7.00 | 0.90 | 1.85 | 1.38 | 2.34 | 0.00 | 0.00% | 0.20 | 0 | 17 | 2.01 | -0.79 | 0.25 | -0.01 | 8/10/2026 | 8/28/2026 4:00:01 PM EST |
| 8.00 | 1.75 | 2.40 | 2.08 | 2.15 | -0.45 | -17.31% | 0.26 | 2 | 1 | 1.57 | -0.93 | 0.12 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 9.00 | 2.85 | 3.70 | 3.28 | 2.30 | 0.00 | 0.00% | 0.36 | 0 | 14 | 2.50 | -0.98 | 0.04 | 0.00 | 3/25/2026 | 8/28/2026 4:00:01 PM EST |
| 10.00 | 3.20 | 4.80 | 4.00 | 4.47 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.98 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 11.00 | 4.20 | 5.80 | 5.00 | 5.39 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 12.00 | 4.40 | 8.50 | 6.45 | 3.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/28/2026 4:00:01 PM EST |
| 13.00 | 6.10 | 7.80 | 6.95 | % | 0.53 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 14.00 | 6.40 | 10.50 | 8.45 | 5.17 | 0.00 | 0.00% | 0.60 | 0 | 3 | 6.90 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/28/2026 4:00:01 PM EST |
| 15.00 | 8.10 | 9.80 | 8.95 | 6.82 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/28/2026 4:00:01 PM EST |
| 16.00 | 7.60 | 12.50 | 10.05 | % | 0.63 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 17.00 | 10.00 | 12.20 | 11.10 | % | 0.65 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 18.00 | 10.60 | 13.40 | 12.00 | % | 0.67 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 19.00 | 10.60 | 15.50 | 13.05 | 11.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 4:00:01 PM EST |
| 20.00 | 12.10 | 16.50 | 14.30 | % | 0.72 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 21.00 | 12.60 | 17.50 | 15.05 | 13.13 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/28/2026 4:00:01 PM EST |