Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $61.93 as of 11/26/2025 8:20:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 57.70 | 61.50 | 59.60 | % | 23.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 55.30 | 59.00 | 57.15 | % | 11.43 | 0 | 5 | 6.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.50 | 52.80 | 56.60 | 54.70 | % | 7.29 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 50.30 | 54.10 | 52.20 | % | 5.22 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 12.50 | 47.80 | 51.60 | 49.70 | % | 3.98 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 46.60 | 47.60 | 47.10 | % | 3.14 | 0 | 62 | 2.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 17.50 | 42.80 | 46.60 | 44.70 | 46.48 | 0.00 | 0.00% | 2.55 | 0 | 753 | 2.98 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 40.40 | 44.20 | 42.30 | % | 2.11 | 0 | 13 | 2.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 37.90 | 41.70 | 39.80 | % | 1.77 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 35.40 | 39.20 | 37.30 | % | 1.49 | 0 | 142 | 2.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 30.40 | 34.20 | 32.30 | % | 1.08 | 0 | 563 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 25.50 | 29.30 | 27.40 | 28.87 | 0.00 | 0.00% | 0.78 | 0 | 223 | 1.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 20.50 | 24.30 | 22.40 | 25.00 | 0.00 | 0.00% | 0.56 | 0 | 292 | 1.25 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 15.90 | 19.40 | 17.65 | 18.90 | 0.00 | 0.00% | 0.39 | 0 | 791 | 1.01 | 0.98 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 11.10 | 14.70 | 12.90 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 223 | 0.83 | 0.93 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 7.60 | 8.50 | 8.05 | 8.20 | -1.05 | -11.36% | 0.15 | 5 | 1,437 | 0.34 | 0.83 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 4.50 | 4.70 | 4.60 | 4.90 | +1.30 | +36.12% | 0.08 | 1 | 1,893 | 0.36 | 0.64 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 2.10 | 2.25 | 2.18 | 2.20 | +0.18 | +8.92% | 0.03 | 3 | 4,962 | 0.35 | 0.40 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.18 | +24.00% | 0.01 | 29 | 787 | 0.35 | 0.21 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 0.36 | 0.10 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.38 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 48 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 1 | 5.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 10 | 3.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 17 | 3.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 22 | 2.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 188 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 724 | 0.59 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.48 | -0.02 | 0.01 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 426 | 0.42 | -0.07 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.38 | -0.17 | 0.03 | -0.03 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 2.15 | 2.35 | 2.25 | 2.40 | -0.18 | -6.98% | 0.04 | 2 | 414 | 0.36 | -0.36 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 4.70 | 5.00 | 4.85 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 181 | 0.36 | -0.60 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 8.10 | 9.60 | 8.85 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.36 | -0.79 | 0.04 | -0.02 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 12.20 | 14.60 | 13.40 | % | 0.18 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 80.00 | 16.00 | 19.80 | 17.90 | % | 0.22 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 21.00 | 24.80 | 22.90 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 90.00 | 26.00 | 29.80 | 27.90 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |