Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $64.60 as of 12/26/2025 6:18:40 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 | 37.70 | 41.60 | 39.65 | % | 1.59 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 32.80 | 36.60 | 34.70 | % | 1.16 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 27.70 | 31.70 | 29.70 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 40.00 | 22.90 | 26.70 | 24.80 | 24.70 | 0.00 | 0.00% | 0.62 | 0 | 15 | 1.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 18.40 | 21.00 | 19.70 | 19.10 | 0.00 | 0.00% | 0.44 | 0 | 50 | 0.87 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 12.90 | 16.10 | 14.50 | % | 0.29 | 0 | 76 | 0.69 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 55.00 | 9.50 | 11.10 | 10.30 | 10.01 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.51 | 0.88 | 0.02 | -0.02 | 12/11/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 6.10 | 6.40 | 6.25 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 302 | 0.35 | 0.73 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 3.10 | 3.40 | 3.25 | 3.28 | -0.23 | -6.56% | 0.05 | 5 | 522 | 0.34 | 0.51 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 1.20 | 1.45 | 1.33 | 1.40 | -0.10 | -6.67% | 0.02 | 1 | 504 | 0.32 | 0.29 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.33 | 0.14 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.34 | 0.06 | 0.01 | -0.01 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.44 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.42 | -0.05 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.37 | -0.12 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.48 | -0.07 | -4.52% | 0.02 | 17 | 261 | 0.34 | -0.27 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 3.44 | -0.21 | -5.76% | 0.05 | 17 | 191 | 0.33 | -0.49 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 6.00 | 7.50 | 6.75 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.32 | -0.71 | 0.04 | -0.03 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 10.10 | 12.40 | 11.25 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | -0.86 | 0.03 | -0.02 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 14.40 | 17.00 | 15.70 | 17.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.61 | -0.94 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 18.70 | 22.60 | 20.65 | 21.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 23.70 | 27.30 | 25.50 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 29.10 | 32.50 | 30.80 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |