Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $56.54 as of 6/9/2026 7:38:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.80 | 16.60 | 16.20 | 22.52 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 10.80 | 11.50 | 11.15 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/9/2026 4:00:01 PM EST | |||
| 50.00 | 6.00 | 6.90 | 6.45 | 6.48 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.64 | 0.93 | 0.03 | -0.05 | 5/19/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 2.25 | 2.50 | 2.38 | 3.50 | +0.55 | +18.65% | 0.04 | 3 | 63 | 0.44 | 0.65 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.36 | -0.34 | -48.58% | 0.01 | 16 | 1,667 | 0.47 | 0.21 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 46 | 895 | 0.55 | 0.03 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 626 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.87 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 710 | 0.55 | -0.07 | 0.03 | -0.05 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 55.00 | 0.95 | 1.05 | 1.00 | 1.15 | +0.20 | +21.06% | 0.02 | 29 | 573 | 0.46 | -0.35 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 4.00 | 5.10 | 4.55 | 4.80 | +0.80 | +20.00% | 0.08 | 10 | 349 | 0.63 | -0.79 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 65.00 | 8.30 | 9.00 | 8.65 | 8.22 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.99 | -0.97 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 13.50 | 14.70 | 14.10 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.28 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 18.60 | 18.90 | 18.75 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 22.60 | 25.80 | 24.20 | 11.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 28.30 | 30.80 | 29.55 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 32.80 | 35.40 | 34.10 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 95.00 | 38.10 | 40.40 | 39.25 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 100.00 | 43.00 | 45.80 | 44.40 | % | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 105.00 | 47.80 | 50.80 | 49.30 | % | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |