Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $64.60 as of 12/26/2025 6:18:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 60.10 | 63.90 | 62.00 | % | 24.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 57.50 | 61.40 | 59.45 | % | 11.89 | 0 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.50 | 55.10 | 58.90 | 57.00 | % | 7.60 | 0 | 1 | 7.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 52.60 | 56.40 | 54.50 | % | 5.45 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.50 | 50.10 | 54.00 | 52.05 | % | 4.16 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 47.60 | 51.50 | 49.55 | 48.00 | 0.00 | 0.00% | 3.30 | 0 | 50 | 5.22 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 17.50 | 45.10 | 49.00 | 47.05 | 44.60 | 0.00 | 0.00% | 2.69 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 42.60 | 46.50 | 44.55 | 44.70 | 0.00 | 0.00% | 2.23 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 22.50 | 40.40 | 44.00 | 42.20 | 42.00 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 37.80 | 41.50 | 39.65 | 39.20 | 0.00 | 0.00% | 1.59 | 0 | 86 | 3.48 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 32.80 | 36.50 | 34.65 | 32.10 | 0.00 | 0.00% | 1.16 | 0 | 270 | 2.90 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 27.60 | 31.30 | 29.45 | 28.40 | 0.00 | 0.00% | 0.84 | 0 | 48 | 2.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 22.90 | 26.50 | 24.70 | 22.10 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 45.00 | 17.80 | 21.50 | 19.65 | 17.81 | 0.00 | 0.00% | 0.44 | 0 | 96 | 1.62 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 13.20 | 15.60 | 14.40 | 15.40 | 0.00 | 0.00% | 0.29 | 0 | 88 | 1.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 8.80 | 10.20 | 9.50 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 698 | 0.62 | 0.97 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 4.70 | 5.40 | 5.05 | 5.13 | -0.38 | -6.90% | 0.08 | 5 | 1,901 | 0.33 | 0.83 | 0.05 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 1.60 | 1.95 | 1.78 | 1.72 | -0.18 | -9.48% | 0.03 | 14 | 6,325 | 0.32 | 0.48 | 0.08 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.04 | -10.00% | 0.01 | 9 | 2,106 | 0.32 | 0.14 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 11 | 2,213 | 0.41 | 0.02 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 10 | 4.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 20 | 4.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 17 | 4.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 22 | 3.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 188 | 2.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 274 | 2.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 724 | 2.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 285 | 0.41 | -0.03 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 29 | 489 | 0.33 | -0.17 | 0.05 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 65.00 | 2.05 | 2.30 | 2.18 | 2.15 | +0.13 | +6.44% | 0.03 | 4 | 860 | 0.31 | -0.52 | 0.08 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 70.00 | 5.20 | 6.70 | 5.95 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 399 | 0.52 | -0.86 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 8.80 | 12.60 | 10.70 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.91 | -0.98 | 0.01 | -0.01 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 14.40 | 17.10 | 15.75 | 16.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 19.40 | 22.10 | 20.75 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 24.30 | 27.30 | 25.80 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |