Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $41.52 as of 1/22/2025 10:01:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 23.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 17.30 | 21.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 14.40 | 18.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 10.90 | 12.00 | 9.55 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 6.60 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 181 | 0.44 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 2.50 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 1,406 | 0.39 | 0.68 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 448 | 0.33 | 0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.02 | 0.00 | 12/30/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,120 | 0.41 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.85 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 1,156 | 0.35 | -0.32 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 3.60 | 4.00 | 3.89 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.77 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 8.20 | 8.90 | % | 0 | 0 | 0.56 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 11.70 | 15.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |