Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $73.46 as of 1/30/2026 7:50:07 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 | 47.20 | 50.80 | 49.00 | 36.30 | 0.00 | 0.00% | 1.96 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 42.80 | 45.60 | 44.20 | 46.80 | 0.00 | 0.00% | 1.47 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 36.80 | 40.90 | 38.85 | % | 1.11 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 32.20 | 35.90 | 34.05 | 33.21 | 0.00 | 0.00% | 0.85 | 0 | 114 | 1.62 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 27.20 | 31.00 | 29.10 | 19.81 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 23.00 | 25.70 | 24.35 | 26.60 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.11 | 0.99 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 18.90 | 19.40 | 19.15 | 14.90 | 0.00 | 0.00% | 0.35 | 0 | 34 | 0.60 | 0.95 | 0.01 | -0.01 | 1/5/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 14.20 | 14.70 | 14.45 | 14.80 | -4.83 | -24.61% | 0.24 | 200 | 136 | 0.53 | 0.89 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 9.70 | 11.50 | 10.60 | 15.20 | 0.00 | 0.00% | 0.16 | 0 | 297 | 0.52 | 0.79 | 0.02 | -0.04 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 6.30 | 7.10 | 6.70 | 6.80 | -1.00 | -12.83% | 0.10 | 37 | 240 | 0.45 | 0.65 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 3.50 | 4.10 | 3.80 | 4.10 | -0.60 | -12.77% | 0.05 | 45 | 935 | 0.41 | 0.48 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 1.75 | 3.60 | 2.68 | 2.20 | -0.55 | -20.00% | 0.03 | 30 | 4,274 | 0.40 | 0.32 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 1.00 | 1.35 | 1.18 | 1.30 | -0.10 | -7.15% | 0.01 | 2 | 3,636 | 0.42 | 0.19 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.40 | 0.11 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 3,494 | 0.45 | 0.06 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5,272 | 0.46 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.86 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.10 | +25.00% | 0.01 | 3 | 85 | 0.48 | -0.11 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.95 | 2.40 | 1.68 | 1.20 | +0.17 | +16.51% | 0.03 | 35 | 154 | 0.47 | -0.21 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 2.30 | 4.00 | 3.15 | 2.46 | +0.33 | +15.50% | 0.04 | 2 | 129 | 0.45 | -0.35 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 4.70 | 6.20 | 5.45 | 4.50 | 0.00 | 0.00% | 0.07 | 210 | 99 | 0.44 | -0.52 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 7.90 | 9.40 | 8.65 | 8.10 | +0.80 | +10.96% | 0.11 | 3 | 61 | 0.43 | -0.68 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 10.90 | 13.00 | 11.95 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.48 | -0.81 | 0.02 | -0.03 | 12/12/2025 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 15.20 | 17.20 | 16.20 | % | 0.18 | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 95.00 | 20.00 | 22.20 | 21.10 | % | 0.22 | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 24.60 | 27.70 | 26.15 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 29.40 | 33.30 | 31.35 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |