Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $73.61 as of 9/4/2026 7:36:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 40.30 | 38.90 | 37.75 | 0.00 | 0.00% | 1.11 | 0 | 10 | 3.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 32.50 | 35.60 | 34.05 | 32.37 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 27.50 | 30.30 | 28.90 | 28.20 | 0.00 | 0.00% | 0.64 | 0 | 23 | 2.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 22.50 | 25.30 | 23.90 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 55.00 | 18.60 | 19.50 | 19.05 | 18.65 | -2.65 | -12.45% | 0.35 | 1 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 13.20 | 14.50 | 13.85 | % | 0.23 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 65.00 | 8.50 | 9.50 | 9.00 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 199 | 0.65 | 0.95 | 0.02 | -0.02 | 8/14/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 4.10 | 4.80 | 4.45 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 489 | 0.35 | 0.79 | 0.06 | -0.05 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 1.25 | 1.45 | 1.35 | 1.60 | +0.35 | +28.00% | 0.02 | 201 | 1,455 | 0.32 | 0.41 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 11 | 461 | 0.35 | 0.11 | 0.04 | -0.03 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.44 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.62 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.39 | -0.05 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 0.01 | 9 | 531 | 0.34 | -0.21 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 2.35 | 2.60 | 2.48 | 2.55 | -1.05 | -29.17% | 0.03 | 22 | 2,277 | 0.32 | -0.59 | 0.08 | -0.07 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 5.40 | 7.50 | 6.45 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.59 | -0.89 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 9.60 | 12.70 | 11.15 | 6.57 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.86 | -0.98 | 0.01 | -0.01 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 15.10 | 17.50 | 16.30 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 95.00 | 20.00 | 22.60 | 21.30 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |