Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $58.80 as of 9/12/2025 3:33:58 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 | 27.10 | 29.40 | 28.25 | % | 0.94 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 21.60 | 24.40 | 23.00 | % | 0.66 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 40.00 | 17.00 | 19.50 | 18.25 | 18.24 | 0.00 | 0.00% | 0.46 | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 11.80 | 12.60 | 12.20 | 14.35 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.02 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 7.30 | 7.60 | 7.45 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 585 | 0.88 | 0.99 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 2.55 | 3.00 | 2.78 | 2.98 | -1.19 | -28.54% | 0.05 | 10 | 677 | 0.42 | 0.78 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.60 | -60.00% | 0.01 | 45 | 1,046 | 0.40 | 0.20 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 3,810 | 0.55 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 51 | 3.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 306 | 0.60 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.09 | +31.04% | 0.01 | 9 | 1,541 | 0.38 | -0.22 | 0.09 | -0.07 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 60.00 | 2.65 | 3.10 | 2.88 | 2.18 | +0.22 | +11.23% | 0.05 | 20 | 435 | 0.41 | -0.80 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 3:59:56 PM EST |
| 65.00 | 6.90 | 8.00 | 7.45 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.77 | -0.99 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:56 PM EST |
| 70.00 | 12.00 | 13.00 | 12.50 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 75.00 | 16.60 | 18.30 | 17.45 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST | |||
| 80.00 | 21.60 | 23.00 | 22.30 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:56 PM EST |