Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $68.39 as of 4/10/2026 7:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.40 | 39.80 | 38.60 | % | 1.29 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 35.00 | 32.40 | 34.60 | 33.50 | % | 0.96 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 40.00 | 27.40 | 29.60 | 28.50 | 22.48 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:08 AM EST |
| 45.00 | 22.40 | 24.80 | 23.60 | % | 0.52 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 50.00 | 17.60 | 19.60 | 18.60 | 10.60 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:08 AM EST |
| 55.00 | 12.90 | 14.70 | 13.80 | 8.64 | 0.00 | 0.00% | 0.25 | 0 | 63 | 1.93 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:08 AM EST |
| 60.00 | 8.70 | 9.40 | 9.05 | 8.75 | -0.45 | -4.90% | 0.15 | 12 | 773 | 1.20 | 0.99 | 0.01 | -0.02 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 65.00 | 3.50 | 4.80 | 4.15 | 3.95 | -0.05 | -1.25% | 0.06 | 2 | 860 | 0.85 | 0.84 | 0.06 | -0.11 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 70.00 | 0.65 | 1.00 | 0.83 | 0.83 | -0.17 | -17.00% | 0.01 | 12 | 962 | 0.49 | 0.37 | 0.11 | -0.15 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.64 | 0.05 | 0.03 | -0.04 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:08 AM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:08 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:08 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.88 | -0.01 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 917 | 0.56 | -0.16 | 0.06 | -0.11 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 70.00 | 1.75 | 2.20 | 1.98 | 1.90 | -0.20 | -9.53% | 0.03 | 10 | 188 | 0.46 | -0.63 | 0.11 | -0.15 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 75.00 | 5.70 | 6.50 | 6.10 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.68 | -0.95 | 0.03 | -0.04 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 80.00 | 10.20 | 12.50 | 11.35 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 85.00 | 14.90 | 17.60 | 16.25 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 90.00 | 20.10 | 22.60 | 21.35 | % | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 95.00 | 25.10 | 27.60 | 26.35 | % | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 100.00 | 30.10 | 32.60 | 31.35 | % | 0.31 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 105.00 | 35.30 | 37.60 | 36.45 | % | 0.35 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |