Options Chain for EMERGENT BIOSOLUTIONS INC COM (EBS) - $9.23 as of 8/22/2025 8:02:17 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 | 7.90 | 9.20 | 8.55 | 8.50 | +2.90 | +51.79% | 8.55 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 6.80 | 7.70 | 7.25 | 5.30 | 0.00 | 0.00% | 3.62 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 5.90 | 6.70 | 6.30 | 5.10 | 0.00 | 0.00% | 2.10 | 0 | 30 | 3.73 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 5.20 | 5.50 | 5.35 | 4.15 | 0.00 | 0.00% | 1.34 | 0 | 44 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 2.00 | 4.40 | 3.20 | 4.50 | +0.40 | +9.76% | 0.64 | 1 | 147 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 1.95 | 3.40 | 2.68 | 3.30 | 0.00 | 0.00% | 0.45 | 0 | 93 | 2.88 | 0.99 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 2.25 | 2.50 | 2.38 | 2.50 | +0.20 | +8.70% | 0.34 | 16 | 111 | 1.02 | 0.93 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 1.40 | 1.55 | 1.48 | 1.55 | +0.02 | +1.31% | 0.18 | 18 | 498 | 0.65 | 0.81 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.05 | -5.89% | 0.09 | 168 | 571 | 0.63 | 0.61 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.43 | +0.03 | +7.50% | 0.03 | 344 | 1,715 | 0.68 | 0.38 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.07 | +46.67% | 0.02 | 10 | 264 | 0.65 | 0.21 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.78 | 0.11 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.05 | 0.06 | 0.00 | 3/6/2025 | 8/22/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.19 | 0.02 | 0.03 | 0.00 | 6/24/2025 | 8/22/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.05 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 11 | 5.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 280 | 3.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 297 | 1.19 | -0.01 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.04 | -30.77% | 0.01 | 1 | 239 | 1.06 | -0.07 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.08 | -26.67% | 0.03 | 1 | 111 | 0.68 | -0.19 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.41 | -0.19 | -31.67% | 0.06 | 32 | 110 | 0.66 | -0.39 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.45 | 0.73 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 53 | 1.00 | -0.62 | 0.23 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 2.30 | 1.15 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | -0.79 | 0.17 | -0.01 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 12.00 | 2.50 | 3.10 | 2.80 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.22 | -0.89 | 0.11 | -0.01 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | % | 0.29 | 0 | 0 | 1.53 | -0.95 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 4.30 | 5.10 | 4.70 | % | 0.34 | 0 | 0 | 1.59 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 5.30 | 6.00 | 5.65 | 8.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 6/24/2025 | 8/22/2025 3:59:57 PM EST |
| 16.00 | 6.30 | 7.00 | 6.65 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 7.40 | 8.20 | 7.80 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 8.40 | 9.00 | 8.70 | % | 0.48 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 10.40 | 11.00 | 10.70 | % | 0.53 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |