Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $57.12 as of 3/26/2026 8:52:29 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 | 31.30 | 33.30 | 32.30 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 30.00 | 26.30 | 28.20 | 27.25 | % | 0.91 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 35.00 | 21.50 | 23.20 | 22.35 | % | 0.64 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 40.00 | 16.80 | 18.20 | 17.50 | % | 0.44 | 0 | 24 | 0.81 | 0.96 | 0.01 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 12.40 | 13.50 | 12.95 | % | 0.29 | 0 | 1 | 0.67 | 0.90 | 0.01 | -0.03 | 3/26/2026 4:00:07 PM EST | |||
| 50.00 | 8.60 | 9.40 | 9.00 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.52 | 0.79 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 55.00 | 5.30 | 5.80 | 5.55 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.50 | 0.63 | 0.04 | -0.05 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 60.00 | 2.85 | 3.20 | 3.03 | 2.90 | -1.00 | -25.65% | 0.05 | 2 | 412 | 0.48 | 0.44 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 65.00 | 1.40 | 1.65 | 1.53 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 243 | 0.48 | 0.26 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 70.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.29 | -27.89% | 0.01 | 1 | 380 | 0.47 | 0.14 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.24 | -39.35% | 0.01 | 1 | 338 | 0.50 | 0.07 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.49 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.63 | 0.02 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.68 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 146 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 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 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 40.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 8 | 0.63 | -0.04 | 0.01 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 45.00 | 0.50 | 0.85 | 0.68 | 0.60 | % | 0.02 | 30 | 35 | 0.58 | -0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 50.00 | 1.40 | 1.65 | 1.53 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1,117 | 0.54 | -0.21 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 55.00 | 2.90 | 3.30 | 3.10 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 929 | 0.51 | -0.37 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 60.00 | 5.40 | 5.80 | 5.60 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.49 | -0.56 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 65.00 | 8.70 | 9.30 | 9.00 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 221 | 0.46 | -0.74 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 70.00 | 12.90 | 13.90 | 13.40 | % | 0.19 | 0 | 126 | 0.56 | -0.86 | 0.02 | -0.02 | 3/26/2026 4:00:07 PM EST | |||
| 75.00 | 17.80 | 18.30 | 18.05 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.54 | -0.93 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 80.00 | 21.40 | 24.70 | 23.05 | % | 0.29 | 0 | 12 | 0.93 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:07 PM EST | |||
| 85.00 | 26.30 | 29.90 | 28.10 | % | 0.33 | 0 | 0 | 1.07 | -0.98 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 90.00 | 31.30 | 34.70 | 33.00 | % | 0.37 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 95.00 | 36.30 | 39.70 | 38.00 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 100.00 | 41.30 | 44.80 | 43.05 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 105.00 | 46.30 | 49.80 | 48.05 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 110.00 | 51.20 | 54.70 | 52.95 | % | 0.48 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 115.00 | 56.30 | 59.70 | 58.00 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST |