Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $64.11 as of 7/5/2026 9:01:37 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 | 37.00 | 41.40 | 39.20 | % | 1.57 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 33.80 | 35.00 | 34.40 | 27.70 | 0.00 | 0.00% | 1.15 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 28.80 | 30.00 | 29.40 | 27.13 | 0.00 | 0.00% | 0.84 | 0 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 23.80 | 25.10 | 24.45 | % | 0.61 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 45.00 | 19.00 | 20.20 | 19.60 | 17.01 | 0.00 | 0.00% | 0.44 | 0 | 28 | 0.74 | 0.96 | 0.01 | -0.01 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 14.30 | 15.20 | 14.75 | 13.98 | 0.00 | 0.00% | 0.29 | 0 | 74 | 1.17 | 0.89 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 10.10 | 10.80 | 10.45 | 10.60 | +0.51 | +5.06% | 0.19 | 1 | 295 | 0.82 | 0.77 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 6.50 | 6.90 | 6.70 | 6.60 | +1.30 | +24.53% | 0.11 | 85 | 297 | 0.64 | 0.61 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 3.80 | 4.00 | 3.90 | 3.50 | -0.05 | -1.41% | 0.06 | 109 | 261 | 0.56 | 0.42 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 1.95 | 2.15 | 2.05 | 1.80 | 0.00 | 0.00% | 0.03 | 44 | 335 | 0.51 | 0.25 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.05 | -4.77% | 0.01 | 32 | 234 | 0.48 | 0.13 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.48 | 0.07 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.51 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.72 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.50 | -0.04 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.11 | -18.97% | 0.01 | 6 | 697 | 0.44 | -0.11 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.10 | -8.70% | 0.02 | 96 | 183 | 0.39 | -0.23 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 60.00 | 2.20 | 2.40 | 2.30 | 2.20 | -0.50 | -18.52% | 0.04 | 4 | 128 | 0.35 | -0.39 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 65.00 | 4.30 | 4.60 | 4.45 | 4.60 | -0.39 | -7.82% | 0.07 | 2 | 172 | 0.30 | -0.58 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 70.00 | 7.00 | 8.70 | 7.85 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.26 | -0.75 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 75.00 | 10.90 | 13.30 | 12.10 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.65 | -0.87 | 0.03 | -0.03 | 5/6/2026 | 7/2/2026 4:00:05 PM EST |
| 80.00 | 15.40 | 17.90 | 16.65 | % | 0.21 | 0 | 10 | 0.73 | -0.93 | 0.02 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 19.70 | 22.70 | 21.20 | % | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 24.30 | 27.90 | 26.10 | % | 0.29 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 29.20 | 32.90 | 31.05 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 34.30 | 37.90 | 36.10 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 105.00 | 39.30 | 42.90 | 41.10 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 44.30 | 47.90 | 46.10 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 49.30 | 52.90 | 51.10 | % | 0.44 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 54.30 | 57.90 | 56.10 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |