Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $74.63 as of 8/26/2026 6:35:56 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 | 48.70 | 52.60 | 50.65 | % | 2.03 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 30.00 | 43.80 | 47.60 | 45.70 | 45.20 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 35.00 | 38.80 | 42.70 | 40.75 | 39.72 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:52 PM EST |
| 40.00 | 33.90 | 37.80 | 35.85 | 18.00 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 8/26/2026 3:59:52 PM EST |
| 45.00 | 29.00 | 32.90 | 30.95 | % | 0.69 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/26/2026 3:59:52 PM EST | |||
| 50.00 | 24.20 | 28.10 | 26.15 | 26.75 | 0.00 | 0.00% | 0.52 | 0 | 38 | 0.84 | 0.97 | 0.00 | -0.01 | 8/14/2026 | 8/26/2026 3:59:52 PM EST |
| 55.00 | 20.00 | 23.30 | 21.65 | 23.60 | 0.00 | 0.00% | 0.39 | 0 | 175 | 0.74 | 0.93 | 0.01 | -0.02 | 8/10/2026 | 8/26/2026 3:59:52 PM EST |
| 60.00 | 15.10 | 19.00 | 17.05 | 16.35 | 0.00 | 0.00% | 0.28 | 0 | 491 | 0.68 | 0.87 | 0.01 | -0.03 | 8/12/2026 | 8/26/2026 3:59:52 PM EST |
| 65.00 | 10.90 | 15.00 | 12.95 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 313 | 0.43 | 0.79 | 0.02 | -0.03 | 8/13/2026 | 8/26/2026 3:59:52 PM EST |
| 70.00 | 8.40 | 10.90 | 9.65 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 977 | 0.44 | 0.69 | 0.02 | -0.04 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 75.00 | 5.10 | 8.30 | 6.70 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 255 | 0.42 | 0.57 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 80.00 | 3.60 | 5.50 | 4.55 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 298 | 0.42 | 0.44 | 0.03 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 85.00 | 2.20 | 3.90 | 3.05 | 2.61 | 0.00 | 0.00% | 0.04 | 0 | 529 | 0.42 | 0.32 | 0.02 | -0.03 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 90.00 | 0.75 | 2.95 | 1.85 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.40 | 0.23 | 0.02 | -0.03 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 95.00 | 1.00 | 2.10 | 1.55 | 1.56 | +0.31 | +24.80% | 0.02 | 8,004 | 43 | 0.45 | 0.15 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 100.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.41 | 0.11 | 0.01 | -0.02 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.43 | -0.47 | -52.23% | 0.00 | 4 | 3 | 0.49 | 0.07 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 110.00 | 0.20 | 0.45 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.05 | 0.01 | -0.01 | 8/12/2026 | 8/26/2026 3:59:52 PM EST |
| 115.00 | 0.10 | 0.60 | 0.35 | 0.25 | -0.26 | -50.98% | 0.00 | 6 | 1 | 0.47 | 0.03 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:52 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 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/26/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.22 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.95 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/26/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.61 | -0.03 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 2.00 | 1.05 | 0.55 | -0.10 | -15.39% | 0.02 | 1 | 576 | 0.54 | -0.07 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 60.00 | 0.50 | 1.85 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.46 | -0.13 | 0.01 | -0.03 | 8/14/2026 | 8/26/2026 3:59:52 PM EST |
| 65.00 | 1.15 | 3.10 | 2.13 | 2.07 | -0.08 | -3.73% | 0.03 | 1 | 513 | 0.45 | -0.21 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 70.00 | 2.85 | 4.30 | 3.58 | 3.48 | -0.12 | -3.34% | 0.05 | 1 | 201 | 0.44 | -0.31 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 3:59:52 PM EST |
| 75.00 | 4.10 | 6.80 | 5.45 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 207 | 0.41 | -0.43 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 80.00 | 8.20 | 9.60 | 8.90 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.45 | -0.56 | 0.03 | -0.04 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 85.00 | 10.40 | 13.30 | 11.85 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.40 | -0.68 | 0.02 | -0.03 | 8/19/2026 | 8/26/2026 3:59:52 PM EST |
| 90.00 | 13.90 | 17.20 | 15.55 | % | 0.17 | 0 | 0 | 0.54 | -0.77 | 0.02 | -0.03 | 8/26/2026 3:59:52 PM EST | |||
| 95.00 | 18.20 | 22.10 | 20.15 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.61 | -0.85 | 0.02 | -0.02 | 8/25/2026 | 8/26/2026 3:59:52 PM EST |
| 100.00 | 23.00 | 26.30 | 24.65 | % | 0.25 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.02 | 8/26/2026 3:59:52 PM EST | |||
| 105.00 | 27.80 | 31.20 | 29.50 | % | 0.28 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.01 | 8/26/2026 3:59:52 PM EST | |||
| 110.00 | 32.80 | 36.50 | 34.65 | % | 0.32 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 8/26/2026 3:59:52 PM EST | |||
| 115.00 | 37.80 | 41.50 | 39.65 | % | 0.34 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 8/26/2026 3:59:52 PM EST | |||
| 120.00 | 42.80 | 46.50 | 44.65 | % | 0.37 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 8/26/2026 3:59:52 PM EST |