Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $62.05 as of 11/5/2025 1:40:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.30 | 36.40 | 34.35 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 35.00 | 27.20 | 31.40 | 29.30 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 40.00 | 22.40 | 26.30 | 24.35 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 45.00 | 17.20 | 20.70 | 18.95 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 50.00 | 12.60 | 16.40 | 14.50 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 55.00 | 7.90 | 11.30 | 9.60 | % | 0.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 60.00 | 4.00 | 7.40 | 5.70 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.00 | 0.87 | 0.05 | -0.01 | 11/3/2025 | 11/3/2025 3:59:49 PM EST |
| 65.00 | 2.70 | 3.00 | 2.85 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.55 | 0.65 | 0.07 | -0.01 | 11/4/2025 | 11/3/2025 3:59:49 PM EST |
| 70.00 | 0.80 | 1.80 | 1.30 | 1.00 | -0.75 | -42.86% | 0.02 | 8 | 92 | 0.36 | 0.35 | 0.05 | -0.02 | 11/5/2025 | 11/3/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.41 | 0.16 | 0.03 | -0.01 | 11/3/2025 | 11/3/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 57 | 0.80 | 0.06 | 0.01 | -0.01 | 11/3/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.88 | 0.02 | 0.01 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/3/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 60.00 | 1.00 | 2.35 | 1.68 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.40 | -0.13 | 0.05 | -0.01 | 11/4/2025 | 11/3/2025 3:59:49 PM EST |
| 65.00 | 2.10 | 5.50 | 3.80 | % | 0.06 | 0 | 13 | 0.38 | -0.35 | 0.07 | -0.01 | 11/3/2025 3:59:49 PM EST | |||
| 70.00 | 5.90 | 8.70 | 7.30 | % | 0.10 | 0 | 0 | 0.59 | -0.65 | 0.05 | -0.02 | 11/3/2025 3:59:49 PM EST | |||
| 75.00 | 10.50 | 13.30 | 11.90 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | -0.84 | 0.03 | -0.01 | 11/3/2025 | 11/3/2025 3:59:49 PM EST |
| 80.00 | 14.40 | 18.00 | 16.20 | % | 0.20 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 11/3/2025 3:59:49 PM EST | |||
| 85.00 | 19.40 | 23.00 | 21.20 | % | 0.25 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 90.00 | 24.00 | 27.80 | 25.90 | % | 0.29 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST |