Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $5.88 as of 5/13/2025 8:29:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.10 | 5.20 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST | |
| 1.50 | 4.00 | 4.60 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 2.00 | 3.40 | 4.20 | 4.40 | +1.80 | +69.24% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 2.50 | 2.90 | 3.80 | 2.37 | 0.00 | 0.00% | 0 | 1 | 9.44 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 3.00 | 2.45 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 22 | 7.74 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 3.50 | 1.95 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 4 | 6.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 1.40 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 4 | 5.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 0.55 | 1.15 | 0.76 | -0.14 | -15.56% | 3 | 397 | 1.97 | 0.98 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 75 | 653 | 0.81 | 0.43 | 0.82 | -0.03 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.12 | 0.38 | -0.02 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 120 | 2.34 | 0.02 | 0.08 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 34 | 3.45 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 6.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 151 | 8.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 359 | 1.55 | -0.02 | 0.13 | -0.01 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 33 | 1.73 | -0.57 | 0.82 | -0.03 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 1.10 | % | 0 | 0 | 3.05 | -0.88 | 0.38 | -0.02 | 5/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.50 | 1.38 | 0.00 | 0.00% | 0 | 2 | 3.71 | -0.98 | 0.08 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 7.50 | 1.20 | 2.05 | % | 0 | 0 | 4.02 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 8.00 | 1.75 | 2.60 | 3.40 | 0.00 | 0.00% | 0 | 50 | 4.52 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:53 PM EST |
| 8.50 | 2.20 | 3.00 | 2.87 | 0.00 | 0.00% | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 9.00 | 2.70 | 3.50 | 3.17 | -0.14 | -4.23% | 2 | 22 | 6.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 3.70 | 4.30 | 3.97 | -0.14 | -3.41% | 2 | 1 | 7.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.00 | 4.80 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |