Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $8.01 as of 7/14/2026 1:50:57 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 | 6.30 | 6.60 | 6.45 | 6.50 | -0.64 | -8.97% | 6.45 | 2 | 1 | 0.04 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:04 AM EST |
| 2.00 | 4.80 | 5.60 | 5.20 | 6.22 | 0.00 | 0.00% | 2.60 | 0 | 1 | 0.03 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 11:59:04 AM EST |
| 3.00 | 4.10 | 4.60 | 4.35 | 5.51 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/14/2026 11:59:04 AM EST |
| 4.00 | 1.80 | 6.00 | 3.90 | % | 0.97 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 5.00 | 2.40 | 3.70 | 3.05 | 4.21 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.02 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 7/14/2026 11:59:04 AM EST |
| 6.00 | 0.20 | 4.90 | 2.55 | % | 0.42 | 0 | 0 | 0.04 | 0.97 | 0.06 | -0.02 | 7/14/2026 11:59:04 AM EST | |||
| 7.00 | 0.35 | 1.40 | 0.88 | 0.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.59 | 0.81 | 0.23 | -0.14 | 5/21/2026 | 7/14/2026 11:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.49 | 0.51 | 0.37 | -0.13 | 7/2/2026 | 7/14/2026 11:59:04 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,331 | 1.44 | 0.23 | 0.26 | -0.08 | 7/10/2026 | 7/14/2026 11:59:04 AM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 570 | 3.14 | 0.07 | 0.11 | -0.03 | 7/8/2026 | 7/14/2026 11:59:04 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 169 | 5.66 | 0.01 | 0.03 | -0.01 | 6/15/2026 | 7/14/2026 11:59:04 AM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 75 | 7.06 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 7/14/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/14/2026 11:59:04 AM EST |
| 3.00 | 0.00 | 1.35 | 0.68 | 0.15 | +0.10 | +200.00% | 0.23 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:04 AM EST |
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 7/14/2026 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.38 | -0.03 | 0.06 | -0.02 | 7/14/2026 11:59:04 AM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.69 | -0.19 | 0.23 | -0.14 | 6/17/2026 | 7/14/2026 11:59:04 AM EST |
| 8.00 | 0.25 | 0.85 | 0.55 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 97 | 2.68 | -0.49 | 0.37 | -0.13 | 7/13/2026 | 7/14/2026 11:59:04 AM EST |
| 9.00 | 1.20 | 1.65 | 1.43 | 0.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.11 | -0.77 | 0.26 | -0.08 | 7/10/2026 | 7/14/2026 11:59:04 AM EST |
| 10.00 | 0.30 | 3.50 | 1.90 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 13 | 7.39 | -0.93 | 0.11 | -0.03 | 6/29/2026 | 7/14/2026 11:59:04 AM EST |
| 11.00 | 1.20 | 5.50 | 3.35 | 2.61 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -0.99 | 0.03 | -0.01 | 6/26/2026 | 7/14/2026 11:59:04 AM EST |
| 12.00 | 2.00 | 6.50 | 4.25 | 3.81 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/14/2026 11:59:04 AM EST |
| 13.00 | 3.00 | 7.50 | 5.25 | 4.73 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:59:04 AM EST |
| 14.00 | 4.00 | 8.50 | 6.25 | 5.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:59:04 AM EST |
| 15.00 | 5.00 | 9.50 | 7.25 | 6.77 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:59:04 AM EST |
| 16.00 | 6.00 | 10.50 | 8.25 | 7.71 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:59:04 AM EST |
| 17.00 | 7.00 | 11.50 | 9.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:59:04 AM EST |