Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $72.50 as of 2/24/2026 7:54:49 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 | 41.50 | 45.40 | 43.45 | % | 1.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 35.00 | 36.50 | 40.40 | 38.45 | % | 1.10 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 40.00 | 31.50 | 35.40 | 33.45 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 45.00 | 26.70 | 30.50 | 28.60 | % | 0.64 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 50.00 | 22.00 | 25.00 | 23.50 | 24.76 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.00 | 0.97 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 55.00 | 17.30 | 20.10 | 18.70 | % | 0.34 | 0 | 3 | 0.83 | 0.94 | 0.01 | -0.02 | 2/24/2026 4:00:16 PM EST | |||
| 60.00 | 13.30 | 14.90 | 14.10 | 13.25 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.44 | 0.87 | 0.01 | -0.03 | 1/9/2026 | 2/24/2026 4:00:16 PM EST |
| 65.00 | 8.90 | 10.80 | 9.85 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 171 | 0.43 | 0.78 | 0.02 | -0.04 | 2/13/2026 | 2/24/2026 4:00:16 PM EST |
| 70.00 | 6.20 | 6.50 | 6.35 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.42 | 0.65 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 75.00 | 3.60 | 3.80 | 3.70 | 3.60 | -0.30 | -7.70% | 0.05 | 6 | 168 | 0.40 | 0.47 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 80.00 | 1.95 | 2.15 | 2.05 | 2.05 | +0.13 | +6.78% | 0.03 | 23 | 251 | 0.40 | 0.30 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 85.00 | 1.00 | 1.20 | 1.10 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.41 | 0.19 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 90.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.07 | -11.29% | 0.01 | 43 | 28 | 0.42 | 0.11 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 95.00 | 0.25 | 0.40 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.07 | 0.01 | -0.02 | 2/4/2026 | 2/24/2026 4:00:16 PM EST |
| 100.00 | 0.15 | 0.30 | 0.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 2/24/2026 4:00:16 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:16 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 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 50.00 | 0.10 | 0.30 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.56 | -0.03 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:16 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.51 | -0.06 | 0.01 | -0.02 | 12/9/2025 | 2/24/2026 4:00:16 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.46 | -0.13 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 65.00 | 1.45 | 1.60 | 1.53 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.44 | -0.22 | 0.02 | -0.04 | 2/6/2026 | 2/24/2026 4:00:16 PM EST |
| 70.00 | 2.90 | 3.10 | 3.00 | 2.95 | -0.25 | -7.82% | 0.04 | 39 | 120 | 0.42 | -0.35 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 75.00 | 5.20 | 5.50 | 5.35 | 5.40 | +0.20 | +3.85% | 0.07 | 54 | 65 | 0.40 | -0.53 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 80.00 | 8.10 | 9.40 | 8.75 | 7.85 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.41 | -0.70 | 0.03 | -0.04 | 1/29/2026 | 2/24/2026 4:00:16 PM EST |
| 85.00 | 11.60 | 13.60 | 12.60 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.53 | -0.81 | 0.02 | -0.03 | 1/29/2026 | 2/24/2026 4:00:16 PM EST |
| 90.00 | 15.90 | 18.20 | 17.05 | 25.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.59 | -0.89 | 0.02 | -0.02 | 12/12/2025 | 2/24/2026 4:00:16 PM EST |
| 95.00 | 20.60 | 23.30 | 21.95 | % | 0.23 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 2/24/2026 4:00:16 PM EST | |||
| 100.00 | 25.30 | 28.80 | 27.05 | % | 0.27 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 105.00 | 30.30 | 33.70 | 32.00 | % | 0.30 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST |