Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $56.28 as of 8/22/2025 3:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.10 | 36.60 | 34.85 | % | 1.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 30.60 | 34.20 | 32.40 | 32.25 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 26.00 | 28.90 | 27.45 | 27.20 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 22.10 | 22.30 | 22.20 | 22.90 | +0.30 | +1.33% | 0.63 | 1 | 81 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 17.20 | 17.40 | 17.30 | 16.60 | -2.15 | -11.47% | 0.43 | 1 | 184 | 0.65 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 12.50 | 12.70 | 12.60 | 13.00 | +0.60 | +4.84% | 0.28 | 1 | 157 | 0.50 | 0.92 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 8.10 | 8.40 | 8.25 | 8.77 | +2.17 | +32.88% | 0.17 | 1 | 642 | 0.44 | 0.81 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 4.95 | +0.45 | +10.00% | 0.09 | 32 | 711 | 0.40 | 0.63 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 2.20 | 2.45 | 2.33 | 2.35 | +0.10 | +4.45% | 0.04 | 706 | 1,201 | 0.39 | 0.40 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 717 | 0.38 | 0.23 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.07 | +17.50% | 0.01 | 10 | 2,276 | 0.39 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.46 | 0.05 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 550 | 0.50 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.45 | -0.08 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.47 | -31.98% | 0.02 | 3 | 921 | 0.41 | -0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 2.30 | 2.55 | 2.43 | 2.35 | -0.45 | -16.08% | 0.04 | 31 | 953 | 0.39 | -0.37 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 4.90 | 5.20 | 5.05 | 4.80 | -0.92 | -16.09% | 0.08 | 27 | 584 | 0.38 | -0.60 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 8.20 | 9.20 | 8.70 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.36 | -0.77 | 0.03 | -0.02 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 11.90 | 15.00 | 13.45 | 21.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.88 | 0.02 | -0.02 | 3/24/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 17.00 | 19.30 | 18.15 | % | 0.24 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 21.40 | 24.60 | 23.00 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 26.40 | 29.60 | 28.00 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |