Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $57.20 as of 7/10/2025 2:43:02 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 | 23.60 | 26.90 | 25.25 | 26.99 | 0.00 | 0.00% | 0.84 | 0 | 16 | 1.98 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 18.50 | 21.30 | 19.90 | % | 0.57 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 7/10/2025 4:00:01 PM EST | |||
| 40.00 | 13.70 | 16.00 | 14.85 | 14.00 | % | 0.37 | 1 | 0 | 0.88 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 45.00 | 9.70 | 11.70 | 10.70 | 8.24 | -3.48 | -29.70% | 0.24 | 3 | 3 | 0.84 | 0.88 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 6.10 | 6.50 | 6.30 | 6.60 | -1.52 | -18.72% | 0.13 | 59 | 90 | 0.54 | 0.74 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.20 | -26.67% | 0.06 | 1,133 | 105 | 0.49 | 0.52 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.55 | -0.80 | -34.05% | 0.02 | 7,354 | 631 | 0.48 | 0.30 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.67 | -0.53 | -44.17% | 0.01 | 6,327 | 359 | 0.49 | 0.15 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.32 | -0.63 | -66.32% | 0.00 | 57 | 128 | 0.50 | 0.07 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 4:00:01 PM 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 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 95 | 15 | 0.61 | -0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.06 | +13.64% | 0.01 | 576 | 149 | 0.55 | -0.12 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 1.35 | 1.50 | 1.43 | 1.30 | +0.32 | +32.66% | 0.03 | 2,926 | 1,208 | 0.50 | -0.26 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | 3.41 | +0.91 | +36.40% | 0.06 | 142 | 708 | 0.47 | -0.48 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 60.00 | 5.50 | 7.20 | 6.35 | 7.50 | +3.20 | +74.42% | 0.11 | 8 | 131 | 0.43 | -0.70 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 65.00 | 10.10 | 11.30 | 10.70 | % | 0.16 | 0 | 0 | 0.61 | -0.85 | 0.03 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 70.00 | 14.60 | 16.30 | 15.45 | % | 0.22 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.02 | 7/10/2025 4:00:01 PM EST | |||
| 75.00 | 18.30 | 22.00 | 20.15 | % | 0.27 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 7/10/2025 4:00:01 PM EST |