Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $45.58 as of 4/1/2025 7:23:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.70 | 30.70 | 24.00 | 0.00 | 0.00% | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 25.20 | 28.30 | 23.88 | 0.00 | 0.00% | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 21.50 | 25.80 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 20.70 | 23.30 | 19.70 | 0.00 | 0.00% | 0 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 15.90 | 17.90 | 19.50 | 0.00 | 0.00% | 0 | 23 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 11.20 | 11.60 | 14.00 | 0.00 | 0.00% | 0 | 507 | 0.81 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 6.10 | 6.70 | 7.12 | 0.00 | 0.00% | 0 | 615 | 0.48 | 0.91 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 2.50 | 2.65 | 2.65 | -0.15 | -5.36% | 103 | 1,384 | 0.48 | 0.63 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 0.55 | 0.70 | 0.49 | -0.19 | -27.95% | 254 | 1,940 | 0.47 | 0.23 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 11 | 2,587 | 0.52 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.04 | -0.04 | -50.00% | 2 | 292 | 0.71 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 432 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 503 | 0.66 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.25 | 0.30 | +0.08 | +36.37% | 34 | 1,231 | 0.50 | -0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 1.20 | 1.30 | 1.25 | -0.03 | -2.35% | 161 | 1,383 | 0.46 | -0.37 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | +1.00 | +30.31% | 7 | 389 | 0.44 | -0.77 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 8.70 | 8.90 | 9.60 | +2.90 | +43.29% | 2 | 126 | 0.38 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 13.50 | 14.20 | 14.39 | +4.19 | +41.08% | 10 | 11 | 0.80 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 18.40 | 19.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 21.80 | 24.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |