Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $10.04 as of 11/24/2025 3:16:27 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 | 8.20 | 10.50 | 9.35 | 3.50 | 0.00 | 0.00% | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/24/2025 3:59:52 PM EST |
| 2.00 | 7.20 | 9.50 | 8.35 | 8.10 | 0.00 | 0.00% | 4.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 3:59:52 PM EST |
| 3.00 | 6.40 | 8.60 | 7.50 | 7.11 | 0.00 | 0.00% | 2.50 | 0 | 22 | 5.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 3:59:52 PM EST |
| 4.00 | 5.40 | 7.10 | 6.25 | 5.30 | 0.00 | 0.00% | 1.56 | 0 | 11 | 3.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 3:59:52 PM EST |
| 5.00 | 4.60 | 6.20 | 5.40 | 5.13 | -0.07 | -1.35% | 1.08 | 1 | 125 | 2.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 6.00 | 3.60 | 5.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0.73 | 0 | 244 | 2.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 7.00 | 2.40 | 4.20 | 3.30 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.75 | 0.99 | 0.01 | 0.00 | 10/30/2025 | 11/24/2025 3:59:52 PM EST |
| 8.00 | 1.65 | 4.50 | 3.08 | 1.75 | 0.00 | 0.00% | 0.39 | 0 | 121 | 3.01 | 0.96 | 0.04 | -0.01 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 9.00 | 1.35 | 2.15 | 1.75 | 1.46 | 0.00 | 0.00% | 0.19 | 0 | 202 | 0.92 | 0.88 | 0.11 | -0.01 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.35 | +38.89% | 0.12 | 46 | 766 | 0.60 | 0.72 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 11.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.29 | +63.05% | 0.07 | 131 | 435 | 0.68 | 0.52 | 0.22 | -0.02 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.17 | +73.92% | 0.03 | 113 | 274 | 0.68 | 0.31 | 0.20 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.16 | +0.01 | +6.67% | 0.02 | 35 | 299 | 0.67 | 0.15 | 0.13 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 29 | 12 | 0.76 | 0.07 | 0.07 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.87 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/24/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 15 | 31 | 0.92 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | % | 0.01 | 1 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST | |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.24 | 0 | 4 | 8.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/24/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 24 | 5.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/24/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 141 | 4.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/24/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.46 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.22 | -73.34% | 0.02 | 1 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 152 | 2.39 | -0.01 | 0.01 | 0.00 | 11/3/2025 | 11/24/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.24 | -70.59% | 0.03 | 1 | 121 | 1.43 | -0.04 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.45 | -64.29% | 0.03 | 14 | 186 | 0.90 | -0.12 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.65 | -56.53% | 0.04 | 4 | 109 | 0.73 | -0.28 | 0.18 | -0.01 | 11/24/2025 | 11/24/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 1.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.82 | -0.48 | 0.22 | -0.02 | 10/30/2025 | 11/24/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 4.80 | 2.43 | % | 0.20 | 0 | 0 | 3.69 | -0.69 | 0.20 | -0.01 | 11/24/2025 3:59:52 PM EST | |||
| 13.00 | 0.50 | 3.60 | 2.05 | % | 0.16 | 0 | 0 | 1.95 | -0.85 | 0.13 | -0.01 | 11/24/2025 3:59:52 PM EST | |||
| 14.00 | 2.15 | 4.50 | 3.33 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.09 | -0.93 | 0.07 | 0.00 | 11/5/2025 | 11/24/2025 3:59:52 PM EST |
| 15.00 | 3.90 | 5.50 | 4.70 | % | 0.31 | 0 | 0 | 2.29 | -0.97 | 0.03 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 16.00 | 5.00 | 6.60 | 5.80 | % | 0.36 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 17.00 | 6.00 | 8.50 | 7.25 | % | 0.43 | 0 | 0 | 3.53 | -1.00 | 0.01 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 18.00 | 5.60 | 9.50 | 7.55 | % | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 19.00 | 7.40 | 9.80 | 8.60 | % | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 20.00 | 8.60 | 10.80 | 9.70 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 21.00 | 9.40 | 12.40 | 10.90 | % | 0.52 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 22.00 | 10.30 | 13.10 | 11.70 | % | 0.53 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 23.00 | 11.30 | 14.10 | 12.70 | % | 0.55 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 24.00 | 12.30 | 15.10 | 13.70 | % | 0.57 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 25.00 | 13.30 | 16.10 | 14.70 | % | 0.59 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST | |||
| 26.00 | 13.30 | 17.10 | 15.20 | % | 0.58 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:52 PM EST |