Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $64.18 as of 10/27/2025 5:32:06 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 | 33.20 | 36.60 | 34.90 | % | 1.16 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 35.00 | 27.90 | 31.60 | 29.75 | % | 0.85 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 40.00 | 23.30 | 26.70 | 25.00 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 45.00 | 18.50 | 21.90 | 20.20 | % | 0.45 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 50.00 | 13.70 | 17.10 | 15.40 | % | 0.31 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 55.00 | 9.20 | 12.70 | 10.95 | 10.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | 0.85 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 3:59:46 PM EST |
| 60.00 | 5.00 | 7.50 | 6.25 | 7.05 | +0.63 | +9.82% | 0.10 | 4 | 30 | 0.32 | 0.71 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 65.00 | 3.60 | 3.90 | 3.75 | 3.93 | +0.14 | +3.70% | 0.06 | 5 | 161 | 0.39 | 0.52 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 70.00 | 1.80 | 2.05 | 1.93 | 2.09 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.39 | 0.33 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 75.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.05 | -4.77% | 0.01 | 2 | 10 | 0.40 | 0.19 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.11 | +28.21% | 0.01 | 2 | 56 | 0.41 | 0.10 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 85.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 90.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.03 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 3:59:46 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 45.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.07 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 55.00 | 0.80 | 0.95 | 0.88 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.44 | -0.15 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 3:59:46 PM EST |
| 60.00 | 1.90 | 2.15 | 2.03 | 1.90 | -0.20 | -9.53% | 0.03 | 4 | 31 | 0.41 | -0.29 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 65.00 | 4.00 | 4.20 | 4.10 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.48 | 0.04 | -0.04 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 70.00 | 7.10 | 7.40 | 7.25 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.04 | -0.04 | 10/27/2025 3:59:46 PM EST | |||
| 75.00 | 9.20 | 12.70 | 10.95 | % | 0.15 | 0 | 0 | 0.61 | -0.81 | 0.03 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 80.00 | 13.80 | 17.20 | 15.50 | % | 0.19 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 85.00 | 18.70 | 22.00 | 20.35 | % | 0.24 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 90.00 | 23.60 | 27.30 | 25.45 | % | 0.28 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST |