Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $9.18 as of 5/29/2026 2:19:55 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 | 6.00 | 10.50 | 8.25 | 8.06 | 0.00 | 0.00% | 8.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 2.00 | 5.00 | 7.60 | 6.30 | 7.27 | +0.13 | +1.83% | 3.15 | 4 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 3.00 | 4.00 | 8.50 | 6.25 | 6.14 | 0.00 | 0.00% | 2.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 4.00 | 3.00 | 7.50 | 5.25 | 5.22 | 0.00 | 0.00% | 1.31 | 0 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 5.00 | 2.00 | 6.50 | 4.25 | 4.10 | 0.00 | 0.00% | 0.85 | 0 | 2 | 6.84 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:57 PM EST |
| 6.00 | 1.60 | 5.50 | 3.55 | 2.71 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:58:57 PM EST |
| 7.00 | 0.40 | 4.90 | 2.65 | 1.77 | 0.00 | 0.00% | 0.38 | 0 | 4 | 5.10 | 0.98 | 0.07 | 0.00 | 3/27/2026 | 5/29/2026 1:58:57 PM EST |
| 8.00 | 1.10 | 1.90 | 1.50 | 1.30 | +0.30 | +30.00% | 0.19 | 15 | 61 | 1.42 | 0.84 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 9.00 | 0.60 | 0.85 | 0.73 | 0.62 | -0.06 | -8.83% | 0.08 | 1 | 2,418 | 0.71 | 0.61 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,073 | 0.55 | 0.37 | 0.24 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 45 | 671 | 0.67 | 0.18 | 0.17 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 16 | 199 | 0.78 | 0.08 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.03 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.52 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 5/29/2026 1:58:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.34 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:57 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 22 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:57 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:58:57 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 8 | 3.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 27 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 122 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 448 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 7.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.13 | -0.02 | 0.07 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.66 | -0.16 | 0.17 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 9.00 | 0.30 | 0.75 | 0.53 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.78 | -0.39 | 0.25 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 10.00 | 0.50 | 1.65 | 1.08 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.40 | -0.63 | 0.24 | -0.01 | 4/22/2026 | 5/29/2026 1:58:57 PM EST |
| 11.00 | 0.10 | 4.90 | 2.50 | 2.69 | 0.00 | 0.00% | 0.23 | 0 | 71 | 4.40 | -0.82 | 0.17 | -0.01 | 4/15/2026 | 5/29/2026 1:58:57 PM EST |
| 12.00 | 0.70 | 5.00 | 2.85 | 3.72 | 0.00 | 0.00% | 0.24 | 0 | 12 | 3.62 | -0.92 | 0.09 | -0.01 | 5/14/2026 | 5/29/2026 1:58:57 PM EST |
| 13.00 | 1.55 | 6.00 | 3.78 | 4.57 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.87 | -0.97 | 0.04 | 0.00 | 5/14/2026 | 5/29/2026 1:58:57 PM EST |
| 14.00 | 2.50 | 7.00 | 4.75 | % | 0.34 | 0 | 25 | 4.10 | -0.99 | 0.02 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 15.00 | 3.50 | 8.00 | 5.75 | % | 0.38 | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 16.00 | 4.50 | 9.00 | 6.75 | % | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 17.00 | 5.50 | 10.00 | 7.75 | % | 0.46 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 18.00 | 6.50 | 9.90 | 8.20 | % | 0.46 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 19.00 | 7.50 | 10.90 | 9.20 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 20.00 | 8.50 | 11.80 | 10.15 | % | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 21.00 | 10.60 | 13.00 | 11.80 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 22.00 | 11.60 | 14.00 | 12.80 | % | 0.58 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 23.00 | 12.60 | 15.00 | 13.80 | % | 0.60 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 24.00 | 13.60 | 16.00 | 14.80 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 25.00 | 14.60 | 17.00 | 15.80 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 26.00 | 15.60 | 18.00 | 16.80 | % | 0.65 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST |