Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $63.68 as of 7/27/2026 4:52:12 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 | 32.70 | 33.90 | 33.30 | 30.53 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 40.00 | 27.70 | 29.00 | 28.35 | 24.19 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.02 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 45.00 | 23.00 | 24.20 | 23.60 | 19.45 | 0.00 | 0.00% | 0.52 | 0 | 23 | 0.86 | 0.99 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 50.00 | 18.20 | 19.40 | 18.80 | % | 0.38 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 55.00 | 13.70 | 14.70 | 14.20 | % | 0.26 | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 60.00 | 9.50 | 10.40 | 9.95 | % | 0.17 | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 65.00 | 6.00 | 6.80 | 6.40 | 5.70 | +1.00 | +21.28% | 0.10 | 125 | 59 | 0.46 | 0.64 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 3.40 | 4.10 | 3.75 | 3.80 | +0.90 | +31.04% | 0.05 | 24 | 235 | 0.44 | 0.47 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 1.75 | 2.35 | 2.05 | 1.69 | +0.14 | +9.04% | 0.03 | 38 | 46 | 0.43 | 0.31 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 80.00 | 0.90 | 1.35 | 1.13 | 1.10 | +0.35 | +46.67% | 0.01 | 51 | 2 | 0.44 | 0.19 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 85.00 | 0.40 | 0.85 | 0.63 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 90.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 95.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 50.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 55.00 | 0.45 | 0.90 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 60.00 | 1.25 | 1.70 | 1.48 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.46 | -0.21 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 65.00 | 2.70 | 3.20 | 2.95 | 3.11 | -0.99 | -24.15% | 0.05 | 2 | 92 | 0.43 | -0.36 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 70.00 | 5.00 | 5.60 | 5.30 | 6.00 | -0.60 | -9.10% | 0.08 | 1 | 55 | 0.42 | -0.53 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 75.00 | 7.80 | 9.50 | 8.65 | % | 0.12 | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 80.00 | 12.50 | 12.90 | 12.70 | % | 0.16 | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 85.00 | 17.00 | 17.50 | 17.25 | % | 0.20 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 90.00 | 20.80 | 23.80 | 22.30 | % | 0.25 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 95.00 | 26.40 | 28.90 | 27.65 | % | 0.29 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:53 PM EST |