Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $53.15 as of 6/20/2025 3:31:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.80 | 24.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 16.20 | 19.80 | % | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 11.10 | 15.10 | % | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 8.20 | 10.70 | % | 0 | 0 | 0.59 | 0.82 | 0.03 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 5.10 | 5.40 | 5.40 | -0.20 | -3.58% | 15 | 302 | 0.45 | 0.66 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 1.40 | 4.70 | 2.65 | -0.35 | -11.67% | 48 | 24 | 0.48 | 0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 1.35 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.25 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 0.75 | % | 0 | 0 | 0.44 | 0.13 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 0.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.95 | 2.10 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.18 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 2.25 | 2.35 | 2.30 | % | 53 | 0 | 0.44 | -0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 55.00 | 3.10 | 4.90 | 4.60 | % | 12 | 0 | 0.42 | -0.56 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 60.00 | 6.90 | 9.70 | % | 0 | 0 | 0.40 | -0.75 | 0.04 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 11.40 | 14.00 | % | 0 | 0 | 0.69 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 70.00 | 16.40 | 18.60 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 75.00 | 21.30 | 23.80 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST |