Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $8.45 as of 4/10/2026 4:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.30 | 5.50 | 4.90 | 5.20 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:53 AM EST |
| 4.00 | 3.40 | 4.60 | 4.00 | 4.35 | 0.00 | 0.00% | 1.00 | 0 | 5 | 8.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:53 AM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 2.67 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:53 AM EST |
| 6.00 | 0.00 | 2.35 | 1.18 | % | 0.20 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 7.00 | 0.65 | 1.40 | 1.03 | % | 0.15 | 0 | 5 | 2.55 | 0.98 | 0.11 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.49 | 0.52 | 0.75 | -0.03 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.15 | 0.04 | 0.15 | -0.01 | 4/10/2026 | 4/13/2026 10:58:53 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 50 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 100 | 5.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 50 | 6.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:53 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | -0.02 | 0.11 | 0.00 | 4/10/2026 | 4/13/2026 10:58:53 AM EST |
| 8.00 | 0.10 | 0.50 | 0.30 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.59 | -0.48 | 0.75 | -0.03 | 4/9/2026 | 4/13/2026 10:58:53 AM EST |
| 9.00 | 0.85 | 1.40 | 1.13 | 1.12 | +0.07 | +6.67% | 0.13 | 3 | 8 | 2.33 | -0.96 | 0.15 | -0.01 | 4/13/2026 | 4/13/2026 10:58:53 AM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | 1.78 | 0.00 | 0.00% | 0.21 | 0 | 35 | 3.08 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:53 AM EST |
| 11.00 | 0.50 | 3.70 | 2.10 | % | 0.19 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 12.00 | 1.50 | 4.70 | 3.10 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:53 AM EST |
| 13.00 | 2.70 | 5.70 | 4.20 | 4.56 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:53 AM EST |
| 14.00 | 3.70 | 6.80 | 5.25 | 5.48 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.29 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:53 AM EST |
| 15.00 | 4.50 | 7.80 | 6.15 | % | 0.41 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:53 AM EST | |||
| 16.00 | 5.50 | 8.80 | 7.15 | 7.81 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |
| 17.00 | 6.50 | 10.00 | 8.25 | 8.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:53 AM EST |
| 18.00 | 7.50 | 11.60 | 9.55 | 9.74 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:53 AM EST |
| 19.00 | 8.50 | 12.90 | 10.70 | 10.66 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:53 AM EST |
| 20.00 | 9.50 | 13.90 | 11.70 | 11.36 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:53 AM EST |