Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $43.08 as of 2/21/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.50 | 26.50 | 19.10 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 20.20 | 24.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 22.50 | 17.30 | 21.40 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 15.00 | 17.70 | 19.70 | 0.00 | 0.00% | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 11.50 | 12.00 | 14.81 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.96 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 7.00 | 7.20 | 8.37 | 0.00 | 0.00% | 0 | 517 | 0.45 | 0.85 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 3.40 | 3.60 | 3.78 | -0.87 | -18.71% | 2 | 667 | 0.42 | 0.62 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 1.30 | 1.35 | 1.45 | -0.60 | -29.27% | 17 | 6,099 | 0.40 | 0.34 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.40 | 1.30 | 0.50 | -0.25 | -33.34% | 7 | 4,911 | 0.52 | 0.14 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.25 | 0.14 | -0.11 | -44.00% | 1 | 94 | 0.46 | 0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 432 | 0.56 | -0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.50 | 0.65 | 0.45 | -0.08 | -15.10% | 2 | 403 | 0.45 | -0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 1.40 | 2.10 | 1.50 | +0.15 | +11.12% | 16 | 587 | 0.39 | -0.38 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 4.70 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 112 | 0.41 | -0.66 | 0.06 | -0.02 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 8.60 | 9.40 | 5.71 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.86 | 0.03 | -0.01 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 13.40 | 14.30 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 18.10 | 19.10 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 23.30 | 24.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |