Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $35.82 as of 9/6/2024 3:41:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.90 | 20.90 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 15.00 | 18.40 | 15.97 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 11.80 | 15.80 | 7.55 | 0.00 | 0.00% | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 9.90 | 13.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 6.90 | 10.50 | 8.43 | 0.00 | 0.00% | 0 | 22 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 3.50 | 4.30 | 3.50 | -2.40 | -40.68% | 27 | 954 | 0.44 | 0.91 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.60 | 0.70 | 0.62 | -0.95 | -60.51% | 53 | 1,657 | 0.42 | 0.36 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 29 | 151 | 0.55 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 406 | 1.05 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 997 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 46 | 1,091 | 0.49 | -0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 1.70 | 1.85 | 1.90 | +1.05 | +123.53% | 14 | 441 | 0.42 | -0.64 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 4.50 | 8.10 | 5.38 | % | 10 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 45.00 | 9.00 | 12.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |