Options Chain for EMBRAER S.A. SPONSORED ADS (ERJ) - $37.64 as of 11/20/2024 4:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.30 | 21.90 | 21.01 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 16.00 | 20.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 13.30 | 17.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 25.00 | 12.50 | 14.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 7.60 | 8.90 | 7.99 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.96 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 2.80 | 3.50 | 3.40 | -0.10 | -2.86% | 5 | 602 | 0.29 | 0.76 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.75 | 0.90 | 0.77 | -0.17 | -18.09% | 179 | 10,199 | 0.39 | 0.32 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,937 | 0.43 | 0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 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 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 1 | 382 | 0.50 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.60 | 0.75 | 0.65 | +0.04 | +6.56% | 35 | 2,521 | 0.42 | -0.24 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 3.00 | 3.40 | 2.93 | -0.47 | -13.83% | 2 | 267 | 0.39 | -0.68 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 6.70 | 7.80 | % | 0 | 0 | 0.55 | -0.93 | 0.03 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 10.10 | 14.40 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |