Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $74.26 as of 2/20/2026 7:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.70 | 51.40 | 49.55 | 36.30 | 0.00 | 0.00% | 1.98 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 3:59:52 PM EST |
| 30.00 | 42.70 | 46.50 | 44.60 | 46.80 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:52 PM EST |
| 35.00 | 37.70 | 41.40 | 39.55 | % | 1.13 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 40.00 | 32.80 | 36.50 | 34.65 | 33.85 | 0.00 | 0.00% | 0.87 | 0 | 124 | 2.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:52 PM EST |
| 45.00 | 28.30 | 30.80 | 29.55 | 28.91 | 0.00 | 0.00% | 0.66 | 0 | 16 | 1.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:52 PM EST |
| 50.00 | 24.30 | 25.30 | 24.80 | 23.60 | +0.10 | +0.43% | 0.50 | 140 | 6 | 1.14 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 19.30 | 19.80 | 19.55 | 14.90 | 0.00 | 0.00% | 0.36 | 0 | 34 | 0.74 | 0.98 | 0.00 | -0.02 | 1/5/2026 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 14.50 | 15.00 | 14.75 | 12.70 | 0.00 | 0.00% | 0.25 | 0 | 274 | 0.49 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 3:59:52 PM EST |
| 65.00 | 9.80 | 10.60 | 10.20 | 9.50 | +1.08 | +12.83% | 0.16 | 1 | 296 | 0.46 | 0.86 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 5.70 | 6.70 | 6.20 | 6.49 | +1.69 | +35.21% | 0.09 | 12 | 364 | 0.44 | 0.72 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.85 | +34.70% | 0.04 | 57 | 1,240 | 0.42 | 0.50 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.41 | +39.43% | 0.02 | 1,640 | 4,482 | 0.41 | 0.29 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.17 | +39.54% | 0.01 | 247 | 131 | 0.42 | 0.15 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.10 | +55.56% | 0.00 | 16 | 2,555 | 0.44 | 0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 164 | 3,494 | 0.48 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.77 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.61 | -0.02 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 3:59:52 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.54 | -0.06 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:52 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.21 | -21.65% | 0.01 | 2 | 199 | 0.49 | -0.14 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 70.00 | 1.65 | 1.85 | 1.75 | 1.77 | -0.58 | -24.69% | 0.03 | 26 | 270 | 0.45 | -0.28 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 75.00 | 3.60 | 3.90 | 3.75 | 4.25 | -0.55 | -11.46% | 0.05 | 14 | 543 | 0.43 | -0.50 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 80.00 | 6.50 | 7.20 | 6.85 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.40 | -0.71 | 0.04 | -0.05 | 2/4/2026 | 2/20/2026 3:59:52 PM EST |
| 85.00 | 11.00 | 11.40 | 11.20 | 11.40 | -0.70 | -5.79% | 0.13 | 30 | 6 | 0.44 | -0.85 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 3:59:52 PM EST |
| 90.00 | 15.60 | 16.40 | 16.00 | % | 0.18 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.02 | 2/20/2026 3:59:52 PM EST | |||
| 95.00 | 19.60 | 22.40 | 21.00 | % | 0.22 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 100.00 | 24.80 | 27.30 | 26.05 | % | 0.26 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:52 PM EST | |||
| 105.00 | 28.70 | 32.60 | 30.65 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:52 PM EST |