Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $46.88 as of 5/30/2025 6:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.50 | 25.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 19.10 | 23.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 15.00 | 18.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.00 | 10.30 | 12.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 40.00 | 5.40 | 7.90 | 7.20 | 0.00 | 0.00% | 0 | 23 | 1.10 | 0.91 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 45.00 | 2.10 | 2.40 | 1.98 | -1.07 | -35.09% | 5 | 169 | 0.40 | 0.61 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 50.00 | 0.35 | 0.50 | 0.40 | -0.30 | -42.86% | 65 | 735 | 0.38 | 0.18 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.35 | 0.05 | -0.05 | -50.00% | 4 | 909 | 0.57 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 40.00 | 0.10 | 0.45 | 0.25 | +0.05 | +25.00% | 5 | 1,043 | 0.44 | -0.09 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 45.00 | 1.05 | 1.30 | 1.30 | +0.38 | +41.31% | 1 | 1,580 | 0.37 | -0.39 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 50.00 | 3.60 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 319 | 0.65 | -0.82 | 0.07 | -0.02 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 55.00 | 8.20 | 9.70 | 6.30 | 0.00 | 0.00% | 0 | 130 | 0.92 | -0.98 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:47 PM EST |
| 60.00 | 13.10 | 15.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 65.00 | 17.90 | 20.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |