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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,900	3,391	198	316

EBS Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

EBS Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

EBS Jan 16, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

EBS Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.10	0.00%	4	474	10-16	EBS260116C00020000
16 C	0.25	+25.00%	15	108	10-16	EBS260116C00016000
15 C	0.32	+6.67%	15	428	10-16	EBS260116C00015000
14 C	0.54	+42.11%	4	27	10-16	EBS260116C00014000
13 C	0.58	+16.00%	33	138	10-15	EBS260116C00013000
12 C	0.67	-5.63%	13	625	10-14	EBS260116C00012000
11 C	1.24	+3.33%	12	321	10-08	EBS260116C00011000
10 C	1.55	-6.06%	6	1,270	10-16	EBS260116C00010000
9 C	1.90	-9.52%	6	339	10-10	EBS260116C00009000
8 C	2.40	-7.69%	2	71	10-15	EBS260116C00008000
7 C	3.30	+17.86%	5	951	10-16	EBS260116C00007000
6 C	3.20	+33.33%	1	77	09-29	EBS260116C00006000
5 C	4.70	-6.00%	2	322	10-10	EBS260116C00005000
4 C	3.20	+88.24%	4	6	05-08	EBS260116C00004000
3 C	5.90	+96.67%	10	48	08-12	EBS260116C00003000
2 C	3.50	0%	8	3	04-24	EBS260116C00002000
1 C	8.90	+11.25%	1	83	10-07	EBS260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	13.60	-4.23%	76	0	05-23	EBS260116P00020000
16 P	0	0%	0			EBS260116P00016000
15 P	8.50	0.00%	38	37	06-06	EBS260116P00015000
14 P	0	0%	0			EBS260116P00014000
13 P	3.97	0%	1	1	08-22	EBS260116P00013000
12 P	3.85	-45.31%	1	2	09-23	EBS260116P00012000
11 P	2.73	-18.51%	4	34	09-30	EBS260116P00011000
10 P	1.65	+6.45%	1	124	10-08	EBS260116P00010000
9 P	1.30	+8.33%	1	3	10-06	EBS260116P00009000
8 P	0.80	-28.57%	100	169	10-06	EBS260116P00008000
7 P	0.79	+21.54%	2	41	09-09	EBS260116P00007000
6 P	0.28	-33.33%	4	69	09-30	EBS260116P00006000
5 P	0.25	+25.00%	1	20	08-27	EBS260116P00005000
4 P	0	0%	0			EBS260116P00004000
3 P	0.07	+600.00%	5	10	08-25	EBS260116P00003000
2 P	0.01	0%	3	3	06-02	EBS260116P00002000
1 P	0.01	0%	1	1	06-11	EBS260116P00001000

Share