Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $74.81 as of 10/30/2026 7:47:02 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 | 46.40 | 50.40 | 48.40 | % | 1.94 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 30.00 | 41.50 | 45.40 | 43.45 | 45.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 4:00:07 PM EST |
| 35.00 | 36.50 | 40.50 | 38.50 | 39.72 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/30/2026 4:00:07 PM EST |
| 40.00 | 31.50 | 35.50 | 33.50 | 18.00 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/30/2026 4:00:07 PM EST |
| 45.00 | 27.90 | 29.20 | 28.55 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 50.00 | 22.90 | 24.20 | 23.55 | 23.65 | 0.00 | 0.00% | 0.47 | 0 | 38 | 1.23 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/30/2026 4:00:07 PM EST |
| 55.00 | 18.00 | 18.90 | 18.45 | 18.00 | -5.00 | -21.74% | 0.34 | 2 | 173 | 0.82 | 0.99 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 60.00 | 13.20 | 14.10 | 13.65 | 13.60 | -0.10 | -0.73% | 0.23 | 1 | 605 | 0.69 | 0.95 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 65.00 | 8.80 | 9.40 | 9.10 | 8.60 | -2.61 | -23.29% | 0.14 | 10 | 326 | 0.37 | 0.87 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 70.00 | 5.10 | 5.60 | 5.35 | 5.20 | -2.10 | -28.77% | 0.08 | 9 | 1,080 | 0.42 | 0.71 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 75.00 | 2.60 | 2.75 | 2.68 | 2.66 | -1.14 | -30.00% | 0.04 | 418 | 1,736 | 0.44 | 0.48 | 0.05 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 80.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.65 | -36.12% | 0.01 | 162 | 796 | 0.45 | 0.26 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 1,908 | 0.45 | 0.12 | 0.02 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 156 | 0.48 | 0.05 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 14,650 | 0.61 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/30/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 4:00:07 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/30/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.86 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/30/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.65 | -0.01 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 4:00:07 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 476 | 0.55 | -0.05 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.68 | +0.28 | +70.00% | 0.01 | 4 | 993 | 0.53 | -0.13 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 70.00 | 1.75 | 1.95 | 1.85 | 1.95 | +0.80 | +69.57% | 0.03 | 21 | 3,485 | 0.51 | -0.29 | 0.04 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 75.00 | 4.00 | 4.20 | 4.10 | 4.20 | +1.35 | +47.37% | 0.05 | 92 | 1,937 | 0.50 | -0.52 | 0.05 | -0.08 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 80.00 | 7.40 | 7.80 | 7.60 | 6.60 | -0.10 | -1.50% | 0.10 | 3 | 109 | 0.53 | -0.74 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 4:00:07 PM EST |
| 85.00 | 11.40 | 13.20 | 12.30 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 179 | 0.76 | -0.88 | 0.02 | -0.04 | 10/22/2026 | 10/30/2026 4:00:07 PM EST |
| 90.00 | 15.60 | 17.50 | 16.55 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | -0.95 | 0.01 | -0.02 | 9/25/2026 | 10/30/2026 4:00:07 PM EST |
| 95.00 | 19.90 | 23.70 | 21.80 | 19.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.17 | -0.98 | 0.00 | -0.01 | 10/5/2026 | 10/30/2026 4:00:07 PM EST |
| 100.00 | 25.20 | 28.60 | 26.90 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 105.00 | 29.70 | 33.70 | 31.70 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 110.00 | 34.80 | 38.70 | 36.75 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 115.00 | 39.80 | 43.70 | 41.75 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 120.00 | 44.80 | 48.70 | 46.75 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST |