Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $68.39 as of 4/10/2026 7:14:52 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 | 37.60 | 40.30 | 38.95 | % | 1.30 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 35.00 | 32.80 | 35.30 | 34.05 | % | 0.97 | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 40.00 | 27.60 | 29.00 | 28.30 | 22.48 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:46 PM EST |
| 45.00 | 22.70 | 25.30 | 24.00 | % | 0.53 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 50.00 | 17.70 | 19.00 | 18.35 | 10.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:46 PM EST |
| 55.00 | 12.70 | 14.00 | 13.35 | 13.80 | +5.16 | +59.73% | 0.24 | 1 | 63 | 2.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 60.00 | 7.70 | 9.30 | 8.50 | 8.50 | -2.60 | -23.43% | 0.14 | 13 | 755 | 1.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 65.00 | 3.00 | 4.10 | 3.55 | 3.66 | -2.04 | -35.79% | 0.05 | 465 | 855 | 1.02 | 0.91 | 0.07 | -0.07 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.87 | -74.36% | 0.01 | 217 | 955 | 0.46 | 0.21 | 0.14 | -0.16 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 239 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 63 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 6 | 4.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 4.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 5 | 6.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 755 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 917 | 0.60 | -0.09 | 0.07 | -0.07 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 70.00 | 1.50 | 2.50 | 2.00 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.73 | -0.79 | 0.14 | -0.16 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 75.00 | 6.00 | 7.30 | 6.65 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 74 | 1.30 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 80.00 | 9.90 | 12.10 | 11.00 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 85.00 | 14.70 | 17.20 | 15.95 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 90.00 | 19.70 | 22.30 | 21.00 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 95.00 | 24.70 | 27.30 | 26.00 | % | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 100.00 | 29.70 | 32.20 | 30.95 | % | 0.31 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 105.00 | 34.90 | 37.30 | 36.10 | % | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST |