Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $12.96 as of 1/9/2026 7:39:32 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 | 9.70 | 14.50 | 12.10 | 8.90 | 0.00 | 0.00% | 12.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 9.10 | 13.50 | 11.30 | 3.50 | 0.00 | 0.00% | 5.65 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 8.00 | 11.20 | 9.60 | 9.24 | 0.00 | 0.00% | 3.20 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 7.00 | 10.40 | 8.70 | 8.32 | 0.00 | 0.00% | 2.17 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 7.00 | 9.20 | 8.10 | 8.40 | 0.00 | 0.00% | 1.62 | 3 | 251 | 9.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 5.10 | 8.20 | 6.65 | 5.00 | 0.00 | 0.00% | 1.11 | 0 | 77 | 7.87 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:59 PM EST |
| 7.00 | 5.90 | 6.20 | 6.05 | 6.42 | +0.12 | +1.91% | 0.86 | 20 | 656 | 3.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 8.00 | 3.60 | 7.50 | 5.55 | 5.10 | 0.00 | 0.00% | 0.69 | 0 | 46 | 8.60 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 2.75 | 6.50 | 4.63 | 3.16 | 0.00 | 0.00% | 0.51 | 0 | 336 | 7.36 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 2.90 | 3.20 | 3.05 | 3.40 | -0.40 | -10.53% | 0.30 | 10 | 981 | 1.88 | 0.98 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 0.45 | 2.35 | 1.40 | 1.40 | -1.60 | -53.34% | 0.13 | 1 | 264 | 1.69 | 0.91 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 0.45 | 1.80 | 1.13 | 1.20 | -0.30 | -20.00% | 0.09 | 1 | 514 | 1.84 | 0.75 | 0.20 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.60 | -0.15 | -20.00% | 0.03 | 8 | 861 | 0.66 | 0.51 | 0.28 | -0.04 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.01 | 36 | 328 | 0.73 | 0.26 | 0.23 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.04 | -33.34% | 0.01 | 11 | 519 | 0.90 | 0.10 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.14 | 0.04 | 0.05 | -0.01 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 102 | 3.01 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 754 | 1.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:59 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 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.10 | 0 | 19 | 4.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 65 | 5.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 46 | 4.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 160 | 4.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 45 | 3.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 106 | 2.09 | -0.02 | 0.03 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.49 | -0.09 | 0.10 | -0.02 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 0.10 | 0.55 | 0.33 | 0.17 | +0.04 | +30.77% | 0.03 | 40 | 32 | 0.99 | -0.25 | 0.20 | -0.03 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.00 | 0.20 | 0.90 | 0.55 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.73 | -0.49 | 0.28 | -0.04 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 4.80 | 2.43 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.88 | -0.74 | 0.23 | -0.03 | 10/31/2025 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 3.39 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.87 | -0.90 | 0.12 | -0.02 | 10/30/2025 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 1.80 | 3.90 | 2.85 | % | 0.18 | 0 | 0 | 2.55 | -0.96 | 0.05 | -0.01 | 1/9/2026 3:59:59 PM EST | |||
| 17.00 | 1.50 | 4.90 | 3.20 | % | 0.19 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 18.00 | 2.55 | 7.00 | 4.78 | % | 0.27 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 19.00 | 3.50 | 7.30 | 5.40 | % | 0.28 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 20.00 | 4.90 | 9.00 | 6.95 | 7.24 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 21.00 | 5.90 | 10.00 | 7.95 | 8.16 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 22.00 | 7.00 | 10.60 | 8.80 | % | 0.40 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 23.00 | 7.90 | 11.60 | 9.75 | % | 0.42 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 24.00 | 9.00 | 12.30 | 10.65 | % | 0.44 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 25.00 | 10.00 | 13.40 | 11.70 | % | 0.47 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 26.00 | 10.50 | 14.90 | 12.70 | % | 0.49 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST |