Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $47.39 as of 7/29/2025 3:21:12 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 | 19.70 | 21.80 | 20.75 | % | 0.69 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 35.00 | 14.80 | 15.90 | 15.35 | % | 0.44 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 40.00 | 10.60 | 10.90 | 10.75 | % | 0.27 | 0 | 0 | 0.49 | 0.89 | 0.02 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 45.00 | 6.60 | 6.90 | 6.75 | 5.75 | +1.21 | +26.66% | 0.15 | 6 | 79 | 0.49 | 0.76 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 3.60 | 3.90 | 3.75 | 3.70 | +1.45 | +64.45% | 0.07 | 591 | 350 | 0.47 | 0.56 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 1.75 | 1.95 | 1.85 | 1.92 | +0.92 | +92.00% | 0.03 | 1,444 | 259 | 0.47 | 0.34 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.52 | +136.85% | 0.01 | 512 | 73 | 0.48 | 0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.09 | +27.28% | 0.01 | 903 | 25 | 0.48 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 75.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:48 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 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 35.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.62 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.55 | -0.11 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 45.00 | 1.50 | 1.70 | 1.60 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.50 | -0.24 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 3.40 | 3.70 | 3.55 | 3.54 | -1.04 | -22.71% | 0.07 | 4 | 41 | 0.49 | -0.44 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 6.50 | 6.90 | 6.70 | 7.05 | +1.21 | +20.72% | 0.12 | 2 | 6 | 0.48 | -0.66 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 9.80 | 11.00 | 10.40 | 11.01 | +0.56 | +5.36% | 0.17 | 2 | 1 | 0.52 | -0.81 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 65.00 | 14.60 | 15.60 | 15.10 | % | 0.23 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 70.00 | 19.80 | 21.80 | 20.80 | % | 0.30 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 75.00 | 24.00 | 25.60 | 24.80 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 80.00 | 28.10 | 31.30 | 29.70 | % | 0.37 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST |