Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $46.72 as of 5/5/2025 3:02:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.80 | 26.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 20.80 | 24.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 15.70 | 18.80 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 11.50 | 12.60 | % | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 5.40 | 8.10 | 7.65 | +0.05 | +0.66% | 1 | 10 | 0.61 | 0.84 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 3.80 | 4.00 | 4.22 | +0.02 | +0.48% | 10 | 35 | 0.45 | 0.63 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 1.50 | 1.70 | 1.75 | -0.15 | -7.90% | 53 | 101 | 0.43 | 0.36 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.45 | 0.65 | 0.60 | -0.09 | -13.05% | 47 | 47 | 0.43 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 0.15 | 0.30 | 0.26 | -0.04 | -13.34% | 1 | 4 | 0.54 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 40.00 | 0.70 | 0.85 | 0.73 | -0.07 | -8.75% | 3 | 2 | 0.50 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 45.00 | 2.05 | 2.20 | 2.19 | +0.07 | +3.31% | 31 | 223 | 0.45 | -0.37 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 4.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.64 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 8.40 | 9.70 | % | 0 | 0 | 0.70 | -0.84 | 0.03 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 12.70 | 15.50 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 16.00 | 20.00 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST |