Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $39.85 as of 2/4/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.00 | 29.50 | 21.50 | 0.00 | 0.00% | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:43 PM EST |
| 15.00 | 24.10 | 27.50 | 18.30 | 0.00 | 0.00% | 0 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 3:59:43 PM EST |
| 17.50 | 20.90 | 25.00 | 10.03 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 2/4/2025 3:59:43 PM EST |
| 20.00 | 18.80 | 22.50 | 16.36 | 0.00 | 0.00% | 0 | 22 | 1.98 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:43 PM EST |
| 22.50 | 17.00 | 19.60 | 11.25 | 0.00 | 0.00% | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/4/2025 3:59:43 PM EST |
| 25.00 | 14.90 | 15.30 | 15.20 | +2.35 | +18.29% | 3 | 99 | 1.05 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 30.00 | 9.90 | 10.70 | 11.20 | 0.00 | 0.00% | 0 | 134 | 0.57 | 0.94 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |
| 35.00 | 5.70 | 5.90 | 6.11 | +0.01 | +0.17% | 3 | 649 | 0.47 | 0.81 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 40.00 | 2.30 | 2.55 | 2.50 | -0.30 | -10.72% | 78 | 1,828 | 0.42 | 0.54 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 45.00 | 0.70 | 0.90 | 0.75 | -0.25 | -25.00% | 51 | 705 | 0.42 | 0.25 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | -0.02 | -8.00% | 2 | 67 | 0.43 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 55.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.07 | 0.02 | -0.01 | 1/17/2025 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:43 PM EST |
| 20.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 22.50 | 0.00 | 0.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 3:59:43 PM EST |
| 25.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 120 | 0.72 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 30.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 422 | 0.53 | -0.06 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |
| 35.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 608 | 0.46 | -0.19 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |
| 40.00 | 2.25 | 2.45 | 2.05 | 0.00 | 0.00% | 0 | 353 | 0.42 | -0.46 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 45.00 | 5.60 | 5.80 | 7.60 | 0.00 | 0.00% | 0 | 89 | 0.42 | -0.75 | 0.05 | -0.02 | 1/8/2025 | 2/4/2025 3:59:43 PM EST |
| 50.00 | 10.10 | 10.30 | 10.90 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.85 | 0.03 | -0.02 | 11/26/2024 | 2/4/2025 3:59:43 PM EST |
| 55.00 | 14.50 | 15.40 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:43 PM EST |