Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $77.12 as of 10/1/2026 5:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.10 | 51.40 | 49.25 | % | 1.97 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 30.00 | 42.40 | 46.50 | 44.45 | 45.20 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 37.30 | 41.50 | 39.40 | 39.72 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 4:00:07 PM EST |
| 40.00 | 33.70 | 35.00 | 34.35 | 18.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 28.80 | 30.10 | 29.45 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 50.00 | 23.80 | 25.20 | 24.50 | 26.75 | 0.00 | 0.00% | 0.49 | 0 | 38 | 0.83 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 10/1/2026 4:00:07 PM EST |
| 55.00 | 19.20 | 20.10 | 19.65 | 23.00 | 0.00 | 0.00% | 0.36 | 0 | 173 | 0.62 | 0.96 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 14.70 | 15.60 | 15.15 | 14.90 | -1.50 | -9.15% | 0.25 | 4 | 485 | 0.43 | 0.91 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 10.40 | 11.40 | 10.90 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 310 | 0.43 | 0.81 | 0.02 | -0.04 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 7.20 | 7.60 | 7.40 | 7.20 | -1.10 | -13.26% | 0.11 | 88 | 1,074 | 0.44 | 0.68 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 4.50 | 4.80 | 4.65 | 4.70 | -0.77 | -14.08% | 0.06 | 4 | 379 | 0.44 | 0.52 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 2.60 | 2.85 | 2.73 | 2.48 | -1.02 | -29.15% | 0.03 | 4 | 355 | 0.43 | 0.36 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 1.40 | 1.60 | 1.50 | 1.95 | -0.46 | -19.09% | 0.02 | 1 | 725 | 0.43 | 0.23 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.25 | -21.74% | 0.01 | 4 | 156 | 0.44 | 0.14 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.20 | -30.77% | 0.01 | 1,900 | 14,630 | 0.45 | 0.09 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.05 | 0.01 | -0.01 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.03 | 0.01 | -0.01 | 8/26/2026 | 10/1/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.02 | 0.00 | -0.01 | 8/12/2026 | 10/1/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 10/1/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | -0.01 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 4:00:07 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.51 | -0.04 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 60.00 | 0.50 | 0.80 | 0.65 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.49 | -0.09 | 0.01 | -0.03 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 65.00 | 1.35 | 1.60 | 1.48 | 1.60 | +0.40 | +33.34% | 0.02 | 2 | 535 | 0.47 | -0.19 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 70.00 | 2.75 | 2.95 | 2.85 | 3.00 | +0.65 | +27.66% | 0.04 | 10 | 225 | 0.46 | -0.32 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 75.00 | 5.00 | 5.30 | 5.15 | 5.09 | +0.59 | +13.12% | 0.07 | 3 | 257 | 0.45 | -0.48 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 80.00 | 8.10 | 8.40 | 8.25 | 8.10 | +1.70 | +26.57% | 0.10 | 1 | 113 | 0.45 | -0.64 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 85.00 | 10.80 | 13.30 | 12.05 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.58 | -0.77 | 0.03 | -0.04 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 90.00 | 16.20 | 16.60 | 16.40 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.46 | -0.86 | 0.02 | -0.03 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 95.00 | 19.50 | 22.70 | 21.10 | 21.30 | +2.50 | +13.30% | 0.22 | 6 | 3 | 0.72 | -0.91 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 100.00 | 25.20 | 27.60 | 26.40 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 105.00 | 28.80 | 33.00 | 30.90 | % | 0.29 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 110.00 | 34.20 | 38.00 | 36.10 | % | 0.33 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:07 PM EST | |||
| 115.00 | 38.90 | 43.00 | 40.95 | % | 0.36 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 120.00 | 43.90 | 48.00 | 45.95 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST |