Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $57.29 as of 10/3/2025 4:01:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.90 | 29.70 | 27.80 | % | 0.93 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 20.90 | 24.80 | 22.85 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 40.00 | 17.10 | 19.60 | 18.35 | % | 0.46 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 12.50 | 14.60 | 13.55 | % | 0.30 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 50.00 | 7.60 | 10.30 | 8.95 | 11.22 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.48 | 0.82 | 0.03 | -0.03 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 4.90 | 5.20 | 5.05 | 5.20 | +0.30 | +6.13% | 0.09 | 31 | 144 | 0.44 | 0.65 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 2.55 | 2.65 | 2.60 | 2.66 | +0.11 | +4.32% | 0.04 | 158 | 1,729 | 0.43 | 0.43 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 1.20 | 1.30 | 1.25 | 1.40 | +0.20 | +16.67% | 0.02 | 14 | 190 | 0.43 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 0.50 | 0.65 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 13 | 1,598 | 0.44 | 0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 75.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.07 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.03 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.07 | -15.91% | 0.01 | 7 | 44 | 0.49 | -0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 50.00 | 0.85 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0.02 | 3 | 18 | 0.45 | -0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 55.00 | 2.25 | 2.45 | 2.35 | 2.28 | -0.27 | -10.59% | 0.04 | 41 | 492 | 0.43 | -0.35 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 60.00 | 4.80 | 5.00 | 4.90 | 4.70 | +1.24 | +35.84% | 0.08 | 45 | 570 | 0.41 | -0.57 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 65.00 | 8.00 | 9.60 | 8.80 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 102 | 0.45 | -0.76 | 0.04 | -0.03 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 70.00 | 11.60 | 13.40 | 12.50 | % | 0.18 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 75.00 | 16.50 | 18.60 | 17.55 | % | 0.23 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 80.00 | 20.50 | 24.50 | 22.50 | % | 0.28 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 85.00 | 25.50 | 29.30 | 27.40 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |