Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $47.48 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.00 | 17.80 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 11.40 | 13.60 | % | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 7.10 | 7.60 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.82 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 3.70 | 4.00 | 3.90 | -1.60 | -29.10% | 3 | 5 | 0.46 | 0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 1.60 | 1.80 | 1.90 | -0.72 | -27.49% | 47 | 67 | 0.45 | 0.36 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.60 | 0.75 | 0.82 | -0.09 | -9.89% | 2 | 4,375 | 0.45 | 0.18 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.20 | 0.30 | 0.35 | -0.05 | -12.50% | 1 | 50 | 0.46 | 0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 6,526 | 0.74 | 0.03 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.25 | 0.35 | 0.24 | +0.02 | +9.10% | 6 | 113 | 0.55 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.65 | 1.00 | 1.22 | +0.58 | +90.63% | 48 | 52 | 0.50 | -0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 2.25 | 2.60 | 2.41 | +0.51 | +26.85% | 50 | 1,117 | 0.47 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 4.00 | 5.50 | 5.20 | +0.80 | +18.19% | 7 | 150 | 0.38 | -0.64 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 9.00 | 9.60 | 9.20 | +1.20 | +15.00% | 38 | 201 | 0.45 | -0.82 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 13.30 | 14.50 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.92 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 18.20 | 19.30 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 21.70 | 24.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 28.10 | 30.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 33.10 | 35.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |