Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $47.61 as of 7/25/2025 12:40:56 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 | 17.30 | 19.80 | 18.55 | 26.99 | 0.00 | 0.00% | 0.62 | 0 | 16 | 2.20 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 12.70 | 14.80 | 13.75 | % | 0.39 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.02 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 7.60 | 9.70 | 8.65 | 8.25 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.30 | 0.90 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 4.10 | 4.70 | 4.40 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.53 | 0.71 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 1.60 | 1.80 | 1.70 | 1.45 | -0.20 | -12.13% | 0.03 | 19 | 961 | 0.52 | 0.40 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 10 | 18,018 | 0.53 | 0.16 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 310 | 24,295 | 0.57 | 0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 214 | 7,200 | 0.66 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 100 | 626 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:52 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.74 | -0.03 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.01 | -3.23% | 0.01 | 10 | 432 | 0.63 | -0.10 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.04 | -3.23% | 0.03 | 105 | 1,155 | 0.56 | -0.29 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 3.40 | 3.60 | 3.50 | 3.77 | +0.17 | +4.73% | 0.07 | 142 | 4,197 | 0.55 | -0.60 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 6.80 | 7.50 | 7.15 | 7.40 | +1.50 | +25.43% | 0.13 | 2 | 792 | 0.56 | -0.84 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 11.70 | 12.40 | 12.05 | 11.50 | 0.00 | 0.00% | 0.20 | 0 | 138 | 0.65 | -0.94 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 16.40 | 19.00 | 17.70 | % | 0.27 | 0 | 0 | 1.52 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 70.00 | 21.30 | 23.70 | 22.50 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 75.00 | 25.30 | 28.60 | 26.95 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |