Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $63.80 as of 11/13/2025 4:13:13 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 | 31.90 | 35.10 | 33.50 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 35.00 | 26.90 | 30.10 | 28.50 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 40.00 | 21.90 | 25.20 | 23.55 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 45.00 | 17.00 | 20.10 | 18.55 | % | 0.41 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 50.00 | 12.90 | 15.00 | 13.95 | 15.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/3/2025 3:59:49 PM EST |
| 55.00 | 7.80 | 9.60 | 8.70 | 10.72 | 0.00 | 0.00% | 0.16 | 0 | 120 | 0.00 | 0.96 | 0.02 | -0.01 | 11/11/2025 | 11/3/2025 3:59:49 PM EST |
| 60.00 | 3.20 | 3.80 | 3.50 | 3.85 | -0.41 | -9.63% | 0.06 | 4 | 1,601 | 0.00 | 0.84 | 0.03 | -0.04 | 11/13/2025 | 11/3/2025 3:59:49 PM EST |
| 65.00 | 0.65 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 0.01 | 16 | 2,150 | 0.00 | 0.64 | 0.04 | -0.07 | 11/13/2025 | 11/3/2025 3:59:49 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 701 | 0.33 | 0.41 | 0.05 | -0.08 | 11/13/2025 | 11/3/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.41 | 0.23 | 0.03 | -0.06 | 11/12/2025 | 11/3/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.65 | 0.11 | 0.02 | -0.04 | 11/12/2025 | 11/3/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.04 | 0.01 | -0.02 | 11/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/3/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/3/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 922 | 0.73 | -0.04 | 0.02 | -0.01 | 11/13/2025 | 11/3/2025 3:59:49 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.39 | -0.06 | -13.34% | 0.01 | 4 | 1,093 | 0.54 | -0.16 | 0.03 | -0.04 | 11/13/2025 | 11/3/2025 3:59:49 PM EST |
| 65.00 | 1.50 | 3.10 | 2.30 | 2.50 | +0.15 | +6.39% | 0.04 | 100 | 741 | 0.60 | -0.36 | 0.04 | -0.07 | 11/13/2025 | 11/3/2025 3:59:49 PM EST |
| 70.00 | 5.50 | 7.30 | 6.40 | % | 0.09 | 0 | 48 | 0.78 | -0.59 | 0.05 | -0.08 | 11/3/2025 3:59:49 PM EST | |||
| 75.00 | 10.00 | 12.40 | 11.20 | % | 0.15 | 0 | 0 | 0.92 | -0.77 | 0.03 | -0.06 | 11/3/2025 3:59:49 PM EST | |||
| 80.00 | 14.90 | 18.30 | 16.60 | % | 0.21 | 0 | 0 | 1.11 | -0.89 | 0.02 | -0.04 | 11/3/2025 3:59:49 PM EST | |||
| 85.00 | 19.90 | 23.30 | 21.60 | % | 0.25 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.02 | 11/3/2025 3:59:49 PM EST |