Cboe Global Markets

EBS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Emergent Biosolutions Inc (ebs)

2025-07-03 13:00:00 ET (Delayed)
Bid: 
6.94
Ask: 
7.03
Vol: 
917,382
Last: 
6.99
Change: 
-0.12 (+-1.7167%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 17
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EBS 5.000
2
-1.45
1.55
5
2
6.27
0.9059
0.0846
2
EBS 6.000
0.99
+0
0
4.8
0
4.95
0.8305
0.2074
2
EBS 6.500
0.5
-1.025
0
2.65
1
2.67
0.734
0.3678
17
EBS 7.000
0.3
+0.1
0.1
0.25
15
0.44
0.5116
0.5604
16
EBS 7.500
0.15
+0.05
0
0.2
2
0.74
0.2974
0.4128
24
EBS 8.000
0
+0
0
0.15
0
0.87
0.1985
0.2708
0
Fri Jul 11 2025
Strike
EBS 5.000
EBS 6.000
EBS 6.500
EBS 7.000
EBS 7.500
EBS 8.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EBS 5.000
0.55
+0
0
0.05
0
1.36
-0.094
0.0844
6
EBS 6.000
0
+0
0
0.05
0
0.72
-0.1693
0.2069
0
EBS 6.500
0
+0
0
0.2
0
0.69
-0.2657
0.3671
0
EBS 7.000
0
+0
0
0.4
0
0.46
-0.4879
0.5598
0
EBS 7.500
0
+0
0
4.8
0
5.06
-0.702
0.4128
0
EBS 8.000
0
+0
0
4.8
0
4.22
-0.8009
0.271
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EBS 5.000
1.78
+0
0
3
0
0
0.8765
0.0889
15
EBS 6.000
0.7
+0
0
1.55
0
0
0.7914
0.1965
28
EBS 6.500
0.48
+0
0.35
2.85
0
2.5
0.6959
0.3137
41
EBS 7.000
0.45
+0.025
0.1
0.45
2
0.51
0.512
0.4437
421
EBS 7.500
0.15
-0.2
0
0.25
12
0.55
0.3178
0.3761
119
EBS 8.000
0.1
+0
0
0.1
0
0.57
0.213
0.2633
292
Fri Jul 18 2025
Strike
EBS 5.000
EBS 6.000
EBS 6.500
EBS 7.000
EBS 7.500
EBS 8.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EBS 5.000
0
+0
0
4.2
0
6.67
-0.1242
0.087
0
EBS 6.000
0.25
+0
0
0.2
0
0.79
-0.21
0.1929
46
EBS 6.500
0
+0
0
0.25
0
0.55
-0.3056
0.3085
0
EBS 7.000
0.8
+0
0
0.5
0
0.41
-0.4881
0.4377
25
EBS 7.500
0
+0
0
1.2
0
0.41
-0.6798
0.3724
0
EBS 8.000
2.05
+0
0
1.6
0
0
-0.7834
0.2612
14
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EBS 2.500
4.26
+0
3.8
7
0
6.96
0.9424
0.0203
1
EBS 5.000
1.33
+0
0.7
5
0
3.09
0.8647
0.0985
6
EBS 7.500
0.32
+0.07
0.1
0.4
5
0.71
0.3502
0.2987
6
EBS 10.000
0
+0
0
0.35
0
1.35
0.1128
0.0979
0
EBS 12.500
0
+0
0
0.25
0
1.69
0.056
0.047
0
Fri Jul 25 2025
Strike
EBS 2.500
EBS 5.000
EBS 7.500
EBS 10.000
EBS 12.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EBS 2.500
0
+0
0
4.8
0
0
-0.0576
0.0181
0
EBS 5.000
0
+0
0
1.2
0
2.33
-0.1468
0.0885
0
EBS 7.500
0.85
-1.625
0.6
3.5
1
2.46
-0.6429
0.2814
1
EBS 10.000
0
+0
2.5
5.5
0
2.56
-0.8673
0.0955
0
EBS 12.500
0
+0
5
8
0
3.15
-0.9225
0.0461
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.