Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $55.97 as of 3/16/2026 4:42:30 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 | 32.50 | 36.10 | 34.30 | 36.30 | 0.00 | 0.00% | 1.37 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 4:00:10 PM EST |
| 30.00 | 27.50 | 31.10 | 29.30 | 46.80 | 0.00 | 0.00% | 0.98 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:10 PM EST |
| 35.00 | 22.50 | 26.10 | 24.30 | % | 0.69 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 40.00 | 18.60 | 20.10 | 19.35 | 22.20 | 0.00 | 0.00% | 0.48 | 0 | 87 | 3.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 45.00 | 13.90 | 14.50 | 14.20 | 21.39 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 50.00 | 8.90 | 9.30 | 9.10 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.17 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 4.53 | +2.03 | +81.20% | 0.08 | 1 | 25 | 0.59 | 0.87 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.47 | +109.31% | 0.02 | 307 | 401 | 0.54 | 0.41 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 781 | 0.60 | 0.05 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 208 | 954 | 1.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,152 | 1.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 5,529 | 1.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,632 | 1.95 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 6.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.09 | -0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.30 | -1.05 | -77.78% | 0.01 | 2 | 523 | 0.66 | -0.13 | 0.06 | -0.12 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 1.80 | 2.05 | 1.93 | 1.98 | -2.46 | -55.41% | 0.03 | 6 | 336 | 0.57 | -0.59 | 0.11 | -0.18 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 5.70 | 6.80 | 6.25 | 5.60 | -3.85 | -40.75% | 0.10 | 9 | 339 | 1.13 | -0.95 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 10.80 | 11.20 | 11.00 | 11.23 | -1.67 | -12.95% | 0.16 | 1 | 142 | 1.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 15.10 | 17.00 | 16.05 | 15.75 | +3.75 | +31.25% | 0.21 | 6 | 52 | 2.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 19.40 | 22.40 | 20.90 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 24.50 | 27.40 | 25.95 | 21.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 29.10 | 33.10 | 31.10 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 34.10 | 38.10 | 36.10 | % | 0.38 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 39.10 | 43.10 | 41.10 | % | 0.41 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 44.10 | 48.10 | 46.10 | % | 0.44 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST |