Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $58.79 as of 10/8/2025 4:01:30 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 | 34.00 | 37.60 | 35.80 | % | 1.59 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 25.00 | 31.40 | 35.10 | 33.25 | 32.25 | 0.00 | 0.00% | 1.33 | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/8/2025 2:58:49 PM EST |
| 30.00 | 26.20 | 30.30 | 28.25 | 29.20 | 0.00 | 0.00% | 0.94 | 0 | 7 | 3.99 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 35.00 | 22.70 | 24.00 | 23.35 | 22.55 | 0.00 | 0.00% | 0.67 | 0 | 67 | 1.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 40.00 | 17.20 | 19.00 | 18.10 | 19.00 | 0.00 | 0.00% | 0.45 | 0 | 192 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |
| 45.00 | 13.20 | 14.20 | 13.70 | 15.45 | 0.00 | 0.00% | 0.30 | 0 | 147 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:49 PM EST |
| 50.00 | 6.70 | 9.10 | 7.90 | 8.00 | -1.20 | -13.05% | 0.16 | 3 | 582 | 0.64 | 0.97 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 3.60 | 3.80 | 3.70 | 3.70 | -0.94 | -20.26% | 0.07 | 40 | 545 | 0.40 | 0.79 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 0.75 | 0.85 | 0.80 | 0.71 | 0.00 | 0.00% | 0.01 | 69 | 2,204 | 0.40 | 0.29 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 67 | 1,847 | 0.48 | 0.03 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,230 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:58:49 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 377 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.56 | -0.03 | 0.01 | -0.03 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 0.01 | 11 | 2,382 | 0.42 | -0.21 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 60.00 | 2.40 | 2.55 | 2.48 | 2.60 | -0.15 | -5.46% | 0.04 | 2 | 995 | 0.45 | -0.71 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 65.00 | 5.80 | 7.70 | 6.75 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.70 | -0.97 | 0.02 | -0.02 | 10/2/2025 | 10/8/2025 2:58:49 PM EST |
| 70.00 | 10.80 | 12.50 | 11.65 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:49 PM EST |
| 75.00 | 15.80 | 17.60 | 16.70 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:49 PM EST |
| 80.00 | 21.30 | 22.70 | 22.00 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST | |||
| 85.00 | 26.30 | 27.40 | 26.85 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:49 PM EST |