Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $56.96 as of 6/2/2026 12:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.70 | 23.90 | 23.30 | 22.60 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.09 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 6/2/2026 9:59:03 AM EST |
| 40.00 | 17.80 | 18.60 | 18.20 | 22.82 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.87 | 0.97 | 0.01 | -0.01 | 5/8/2026 | 6/2/2026 9:59:03 AM EST |
| 45.00 | 13.10 | 13.90 | 13.50 | % | 0.30 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.02 | 6/2/2026 9:59:03 AM EST | |||
| 50.00 | 8.80 | 9.30 | 9.05 | % | 0.18 | 0 | 4 | 0.48 | 0.81 | 0.03 | -0.04 | 6/2/2026 9:59:03 AM EST | |||
| 55.00 | 5.30 | 5.60 | 5.45 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.45 | 0.64 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 60.00 | 2.75 | 2.95 | 2.85 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.43 | 0.42 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 65.00 | 1.25 | 1.35 | 1.30 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.44 | 0.23 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 70.00 | 0.50 | 0.70 | 0.60 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,521 | 0.45 | 0.13 | 0.02 | -0.02 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.47 | 0.07 | 0.01 | -0.01 | 5/13/2026 | 6/2/2026 9:59:03 AM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.50 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 6/2/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.63 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 40.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.03 | 0.01 | -0.01 | 5/8/2026 | 6/2/2026 9:59:03 AM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.53 | -0.08 | 0.01 | -0.02 | 5/19/2026 | 6/2/2026 9:59:03 AM EST |
| 50.00 | 0.80 | 1.00 | 0.90 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.48 | -0.19 | 0.03 | -0.04 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 55.00 | 2.05 | 2.20 | 2.13 | 2.10 | -0.35 | -14.29% | 0.04 | 2 | 474 | 0.45 | -0.36 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 60.00 | 4.30 | 4.70 | 4.50 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.44 | -0.58 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 65.00 | 7.40 | 8.50 | 7.95 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 232 | 0.52 | -0.77 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 70.00 | 11.90 | 14.50 | 13.20 | 12.72 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.77 | -0.87 | 0.02 | -0.02 | 5/26/2026 | 6/2/2026 9:59:03 AM EST |
| 75.00 | 15.60 | 19.10 | 17.35 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 115 | 0.88 | -0.93 | 0.01 | -0.01 | 4/17/2026 | 6/2/2026 9:59:03 AM EST |
| 80.00 | 20.30 | 24.10 | 22.20 | % | 0.28 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 85.00 | 25.30 | 29.20 | 27.25 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 90.00 | 30.30 | 34.20 | 32.25 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 95.00 | 35.30 | 39.20 | 37.25 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 100.00 | 40.30 | 44.20 | 42.25 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 105.00 | 45.30 | 49.20 | 47.25 | % | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 110.00 | 50.30 | 54.10 | 52.20 | % | 0.47 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 115.00 | 55.30 | 59.20 | 57.25 | % | 0.50 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 120.00 | 60.30 | 64.20 | 62.25 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST |