Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $64.00 as of 4/24/2026 4:47:21 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 | 21.80 | 24.10 | 22.95 | 28.85 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.04 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 45.00 | 17.30 | 19.00 | 18.15 | % | 0.40 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 12.50 | 14.40 | 13.45 | % | 0.27 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 8.70 | 9.90 | 9.30 | 9.40 | -4.08 | -30.27% | 0.17 | 5 | 5 | 0.45 | 0.79 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 5.70 | 6.10 | 5.90 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | 0.64 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.68 | -17.09% | 0.05 | 17 | 67 | 0.43 | 0.46 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 1.60 | 1.90 | 1.75 | 1.80 | -0.20 | -10.00% | 0.03 | 6 | 1,138 | 0.43 | 0.28 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.55 | -37.94% | 0.01 | 4 | 24 | 0.43 | 0.16 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.25 | -33.34% | 0.01 | 1 | 1,119 | 0.43 | 0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 0.15 | 0.45 | 0.30 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 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 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.05 | -7.70% | 0.01 | 2 | 20 | 0.51 | -0.11 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 55.00 | 1.30 | 1.60 | 1.45 | 1.43 | +0.08 | +5.93% | 0.03 | 3 | 12 | 0.48 | -0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 60.00 | 2.80 | 3.20 | 3.00 | 2.95 | 0.00 | 0.00% | 0.05 | 3 | 10 | 0.46 | -0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 65.00 | 5.20 | 5.60 | 5.40 | 5.60 | +1.60 | +40.00% | 0.08 | 1 | 63 | 0.44 | -0.54 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 8.30 | 9.30 | 8.80 | 8.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | -0.72 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 11.50 | 14.30 | 12.90 | % | 0.17 | 0 | 0 | 0.61 | -0.84 | 0.02 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 16.40 | 19.40 | 17.90 | % | 0.22 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 20.70 | 24.00 | 22.35 | % | 0.26 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 25.60 | 29.30 | 27.45 | % | 0.30 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 30.60 | 34.20 | 32.40 | % | 0.34 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 35.50 | 39.20 | 37.35 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 40.50 | 44.20 | 42.35 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST |