Dark

Check out our Level2View

EBS
Emergent Biosolutions, Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:56 PM EDT

9.15USD-2.660%(-0.25)791,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:48:30 AM EDT

9.23USD-1.809%(-0.17)850

After-hours

Oct 17, 2025 4:46:30 PM EDT

9.40USD+2.732%(+0.25)383

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,019	1,177	87	680

EBS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

EBS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

EBS Dec 19, 2025 Exp. - Max Pain @ $6.00

Puts

Calls

EBS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
16 C	0.22	-12.00%	4	28	10-13	EBS251219C00016000
15 C	0.35	+16.67%	2	241	10-09	EBS251219C00015000
14 C	0	0%	0			EBS251219C00014000
13 C	0.46	-34.29%	2	168	10-13	EBS251219C00013000
12 C	0.70	-6.67%	10	106	10-16	EBS251219C00012000
11 C	1.16	+8.41%	10	150	10-09	EBS251219C00011000
10 C	1.07	+1.90%	3	484	10-14	EBS251219C00010000
9 C	1.70	-15.00%	2	163	10-10	EBS251219C00009000
8 C	1.91	-16.96%	1	104	10-14	EBS251219C00008000
7 C	3.20	+4.23%	5	43	10-08	EBS251219C00007000
6 C	4.10	-2.15%	3	353	10-10	EBS251219C00006000
5 C	3.23	-26.59%	1	234	09-22	EBS251219C00005000
4 C	5.30	-7.34%	1	11	10-13	EBS251219C00004000
3 C	3.90	+3.17%	17	21	07-01	EBS251219C00003000
2 C	6.49	0%	1	0	08-29	EBS251219C00002000
1 C	3.50	0%	180	90	04-22	EBS251219C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
16 P	0	0%	0			EBS251219P00016000
15 P	0	0%	0			EBS251219P00015000
14 P	0	0%	0			EBS251219P00014000
13 P	0	0%	0			EBS251219P00013000
12 P	0	0%	0			EBS251219P00012000
11 P	2.05	0%	10	10	10-09	EBS251219P00011000
10 P	1.55	-6.63%	10	77	10-08	EBS251219P00010000
9 P	1.00	+1.01%	45	173	10-09	EBS251219P00009000
8 P	0.65	-27.78%	1	121	10-15	EBS251219P00008000
7 P	0.30	-33.33%	140	152	10-09	EBS251219P00007000
6 P	0.30	-25.00%	1	24	09-22	EBS251219P00006000
5 P	0.33	-56.00%	2	42	08-07	EBS251219P00005000
4 P	0.15	-75.00%	1	141	08-07	EBS251219P00004000
3 P	0.10	0.00%	18	24	07-07	EBS251219P00003000
2 P	0.18	+1,700.00%	1	3	08-29	EBS251219P00002000
1 P	0	0%	0			EBS251219P00001000

Share