Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $6.90 as of 10/13/2026 4:16:54 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 | 5.00 | 6.80 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 2.00 | 4.10 | 5.70 | 4.90 | 4.93 | % | 2.45 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST | |
| 3.00 | 2.40 | 4.80 | 3.60 | 3.98 | % | 1.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST | |
| 4.00 | 0.50 | 3.70 | 2.10 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 5.00 | 1.60 | 2.25 | 1.93 | 1.95 | 0.00 | 0.00% | 0.39 | 0 | 15 | 4.90 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:53 PM EST |
| 6.00 | 0.65 | 1.65 | 1.15 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 46 | 4.98 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.17 | -53.13% | 0.02 | 78 | 1,173 | 0.82 | 0.42 | 0.82 | -0.03 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,715 | 1.37 | 0.02 | 0.09 | 0.00 | 10/12/2026 | 10/13/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 462 | 2.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 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 | 10/13/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 95 | 9.92 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 97 | 3.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:53 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.26 | +0.11 | +73.34% | 0.04 | 1 | 25 | 0.78 | -0.58 | 0.82 | -0.03 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 8.00 | 0.75 | 1.45 | 1.10 | 1.09 | -0.21 | -16.16% | 0.14 | 1 | 17 | 2.84 | -0.98 | 0.09 | 0.00 | 10/13/2026 | 10/13/2026 3:59:53 PM EST |
| 9.00 | 1.70 | 2.45 | 2.08 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST | |||
| 10.00 | 2.30 | 3.90 | 3.10 | % | 0.31 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:53 PM EST |