Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $72.73 as of 10/27/2026 8:52:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 33.70 | 33.10 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 27.50 | 28.80 | 28.15 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 22.60 | 23.90 | 23.25 | % | 0.47 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 17.80 | 18.90 | 18.35 | % | 0.33 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 60.00 | 13.40 | 14.20 | 13.80 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.47 | 0.89 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 9.30 | 10.00 | 9.65 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.44 | 0.79 | 0.02 | -0.04 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 5.90 | 6.40 | 6.15 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.41 | 0.64 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 3.70 | +1.36 | +58.12% | 0.05 | 19 | 31 | 0.40 | 0.47 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 1.90 | 2.15 | 2.03 | 1.78 | +0.38 | +27.15% | 0.03 | 1 | 8 | 0.40 | 0.31 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.40 | +61.54% | 0.01 | 101 | 24 | 0.41 | 0.19 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.12 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.10 | 0.30 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 60.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.37 | -35.24% | 0.01 | 2 | 11 | 0.45 | -0.11 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 1.35 | 1.60 | 1.48 | 1.65 | -0.60 | -26.67% | 0.02 | 2 | 73 | 0.42 | -0.21 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 70.00 | 2.90 | 3.20 | 3.05 | 3.10 | -0.40 | -11.43% | 0.04 | 13 | 175 | 0.41 | -0.36 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 5.30 | 5.60 | 5.45 | 5.60 | -1.00 | -15.16% | 0.07 | 7 | 14 | 0.40 | -0.53 | 0.04 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 7.10 | 10.90 | 9.00 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.61 | -0.69 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 85.00 | 11.40 | 14.80 | 13.10 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | -0.81 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 15.90 | 19.60 | 17.75 | 19.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.73 | -0.88 | 0.02 | -0.02 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 20.70 | 24.00 | 22.35 | % | 0.24 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 25.10 | 29.30 | 27.20 | % | 0.27 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 105.00 | 30.30 | 34.00 | 32.15 | % | 0.31 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST |