Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $47.49 as of 5/27/2025 4:10:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.50 | 30.50 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 24.10 | 28.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 25.00 | 22.70 | 25.50 | 24.36 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 18.00 | 19.80 | 19.50 | 0.00 | 0.00% | 0 | 43 | 1.20 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 35.00 | 13.40 | 14.00 | 13.77 | 0.00 | 0.00% | 0 | 183 | 0.64 | 0.96 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 8.80 | 9.30 | 10.90 | 0.00 | 0.00% | 0 | 653 | 0.42 | 0.89 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 3.80 | 5.20 | 5.13 | +0.36 | +7.55% | 10 | 502 | 0.40 | 0.73 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 2.10 | 2.35 | 2.30 | +0.31 | +15.58% | 61 | 1,289 | 0.38 | 0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 0.75 | 0.90 | 0.75 | +0.03 | +4.17% | 8 | 6,007 | 0.38 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 0.20 | 0.40 | 0.24 | -0.21 | -46.67% | 1 | 2,169 | 0.39 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 211 | 0.43 | 0.03 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:00 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 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 138 | 0.76 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:00 PM EST |
| 35.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 199 | 0.54 | -0.04 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:59:00 PM EST |
| 40.00 | 0.40 | 0.55 | 0.50 | +0.15 | +42.86% | 1 | 502 | 0.45 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 1.30 | 1.40 | 1.50 | -0.35 | -18.92% | 1 | 1,513 | 0.40 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 3.40 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 816 | 0.38 | -0.55 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 7.00 | 7.30 | 6.22 | 0.00 | 0.00% | 0 | 646 | 0.37 | -0.78 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 11.40 | 12.10 | 18.97 | 0.00 | 0.00% | 0 | 147 | 0.51 | -0.91 | 0.02 | -0.01 | 4/4/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 16.10 | 18.30 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 20.60 | 23.60 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 24.80 | 28.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 29.80 | 33.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |