Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $58.40 as of 5/29/2026 12:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.00 | 19.20 | 18.60 | 22.52 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:42 PM EST |
| 45.00 | 13.00 | 14.20 | 13.60 | % | 0.30 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:58:42 PM EST | |||
| 50.00 | 8.40 | 9.10 | 8.75 | 6.48 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.61 | 0.91 | 0.02 | -0.03 | 5/19/2026 | 5/29/2026 1:58:42 PM EST |
| 55.00 | 4.20 | 4.90 | 4.55 | 3.90 | -1.10 | -22.00% | 0.08 | 1 | 52 | 0.43 | 0.74 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 60.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.36 | -18.85% | 0.03 | 15 | 1,620 | 0.43 | 0.43 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 65.00 | 0.50 | 0.65 | 0.58 | 0.45 | -0.17 | -27.42% | 0.01 | 179 | 1,107 | 0.45 | 0.18 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.13 | -0.09 | -40.91% | 0.00 | 10 | 628 | 0.48 | 0.07 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.01 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 1:58:42 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.25 | -65.79% | 0.00 | 10 | 456 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:42 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:42 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | -0.02 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 1:58:42 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.54 | -0.09 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 55.00 | 0.90 | 1.15 | 1.03 | 1.20 | +0.15 | +14.29% | 0.02 | 26 | 447 | 0.46 | -0.26 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.45 | -12.33% | 0.05 | 115 | 258 | 0.43 | -0.57 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 65.00 | 6.80 | 7.10 | 6.95 | 6.97 | 0.00 | 0.00% | 0.11 | 0 | 66 | 0.45 | -0.82 | 0.04 | -0.04 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 70.00 | 11.50 | 11.80 | 11.65 | 12.49 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.62 | -0.93 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 1:58:42 PM EST |
| 75.00 | 15.20 | 18.60 | 16.90 | 15.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 1:58:42 PM EST |
| 80.00 | 20.50 | 23.60 | 22.05 | 11.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:42 PM EST |
| 85.00 | 25.80 | 28.60 | 27.20 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 90.00 | 29.80 | 33.60 | 31.70 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 95.00 | 34.80 | 38.60 | 36.70 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 100.00 | 40.00 | 43.60 | 41.80 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 105.00 | 44.60 | 48.60 | 46.60 | % | 0.44 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST |