Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $57.77 as of 8/12/2025 2:21:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.30 | 29.80 | 28.55 | 28.90 | 0.00 | 0.00% | 0.95 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:50 AM EST |
| 35.00 | 22.20 | 25.90 | 24.05 | % | 0.69 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 40.00 | 18.30 | 20.10 | 19.20 | 18.35 | 0.00 | 0.00% | 0.48 | 0 | 28 | 3.38 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:50 AM EST |
| 45.00 | 13.40 | 14.80 | 14.10 | 13.40 | 0.00 | 0.00% | 0.31 | 0 | 257 | 2.67 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 50.00 | 8.70 | 9.00 | 8.85 | 8.60 | +0.54 | +6.70% | 0.18 | 11 | 851 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 55.00 | 3.80 | 4.10 | 3.95 | 4.20 | +1.10 | +35.49% | 0.07 | 23 | 17,940 | 0.63 | 0.95 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.01 | 41 | 22,762 | 0.43 | 0.42 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 7,153 | 0.70 | 0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 51 | 5.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:50 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:50 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 1,361 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,869 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.56 | -0.05 | 0.04 | -0.06 | 8/11/2025 | 8/12/2025 11:58:50 AM EST |
| 60.00 | 1.60 | 1.70 | 1.65 | 1.62 | -0.95 | -36.97% | 0.03 | 32 | 1,499 | 0.46 | -0.58 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 11:58:50 AM EST |
| 65.00 | 5.20 | 6.70 | 5.95 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.10 | -0.98 | 0.02 | -0.01 | 8/5/2025 | 8/12/2025 11:58:50 AM EST |
| 70.00 | 10.10 | 12.80 | 11.45 | % | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST | |||
| 75.00 | 14.10 | 18.20 | 16.15 | % | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:50 AM EST |