Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $66.93 as of 10/29/2025 3:11:42 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 | 34.10 | 37.80 | 35.95 | % | 1.20 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 35.00 | 29.50 | 32.80 | 31.15 | % | 0.89 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 40.00 | 24.50 | 27.80 | 26.15 | 23.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:00 PM EST |
| 45.00 | 19.50 | 22.80 | 21.15 | 14.80 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 14.30 | 17.90 | 16.10 | 13.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.30 | 0.98 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 9.30 | 12.00 | 10.65 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 128 | 0.81 | 0.93 | 0.02 | -0.03 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 6.10 | 7.20 | 6.65 | 6.50 | -1.47 | -18.45% | 0.11 | 33 | 1,633 | 0.40 | 0.81 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.30 | -0.85 | -20.49% | 0.05 | 43 | 2,258 | 0.44 | 0.58 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 1.35 | 1.50 | 1.43 | 1.40 | -0.30 | -17.65% | 0.02 | 24 | 664 | 0.44 | 0.32 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 723 | 35 | 0.45 | 0.14 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.24 | +0.04 | +20.00% | 0.00 | 5 | 108 | 0.46 | 0.05 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.60 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 5 | 935 | 0.53 | -0.07 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 60.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.10 | +12.50% | 0.02 | 4 | 1,048 | 0.49 | -0.19 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 65.00 | 2.40 | 2.60 | 2.50 | 2.45 | +0.45 | +22.50% | 0.04 | 170 | 423 | 0.45 | -0.42 | 0.05 | -0.07 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 70.00 | 3.70 | 7.40 | 5.55 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.75 | -0.68 | 0.05 | -0.06 | 10/28/2025 | 10/29/2025 4:00:00 PM EST |
| 75.00 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 0.85 | -0.86 | 0.03 | -0.04 | 10/29/2025 4:00:00 PM EST | |||
| 80.00 | 12.40 | 16.30 | 14.35 | % | 0.18 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 10/29/2025 4:00:00 PM EST | |||
| 85.00 | 17.40 | 21.30 | 19.35 | % | 0.23 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:00 PM EST |