Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $75.95 as of 8/24/2026 7:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.30 | 43.40 | 41.35 | % | 1.18 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 35.70 | 37.10 | 36.40 | 32.38 | 0.00 | 0.00% | 0.91 | 0 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 30.70 | 32.30 | 31.50 | 27.72 | 0.00 | 0.00% | 0.70 | 0 | 15 | 0.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 25.80 | 27.30 | 26.55 | 23.70 | 0.00 | 0.00% | 0.53 | 0 | 29 | 0.78 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 21.00 | 22.10 | 21.55 | 24.55 | 0.00 | 0.00% | 0.39 | 0 | 23 | 0.65 | 0.98 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 16.20 | 17.20 | 16.70 | 16.40 | 0.00 | 0.00% | 0.28 | 0 | 242 | 0.53 | 0.94 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 11.90 | 12.70 | 12.30 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 172 | 0.39 | 0.87 | 0.02 | -0.03 | 8/13/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 8.00 | 8.60 | 8.30 | 8.45 | +1.05 | +14.19% | 0.12 | 1 | 487 | 0.38 | 0.76 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 5.00 | 5.40 | 5.20 | 5.20 | -0.40 | -7.15% | 0.07 | 191 | 713 | 0.38 | 0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 2.85 | 3.10 | 2.98 | 3.00 | 0.00 | 0.00% | 0.04 | 5 | 471 | 0.38 | 0.40 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.10 | +6.67% | 0.02 | 69 | 716 | 0.38 | 0.25 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.38 | 0.15 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | 0.08 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 100.00 | 0.15 | 0.35 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.04 | 0.01 | -0.01 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.01 | 7/6/2026 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.62 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.43 | -0.06 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.20 | +28.58% | 0.01 | 2 | 703 | 0.41 | -0.13 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 1.75 | 1.95 | 1.85 | 1.90 | +0.05 | +2.71% | 0.03 | 176 | 630 | 0.39 | -0.24 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 3.90 | +0.50 | +14.71% | 0.05 | 1 | 168 | 0.38 | -0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 6.30 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54% | 0.08 | 8 | 391 | 0.37 | -0.60 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 85.00 | 9.70 | 12.10 | 10.90 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.46 | -0.75 | 0.03 | -0.03 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 13.80 | 14.90 | 14.35 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.85 | 0.02 | -0.02 | 7/29/2026 | 8/24/2026 4:00:02 PM EST |
| 95.00 | 18.10 | 20.90 | 19.50 | % | 0.21 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 100.00 | 22.90 | 25.70 | 24.30 | % | 0.24 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 105.00 | 27.00 | 30.70 | 28.85 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST |