Options Chain for EMBRAER S.A. SPONSORED ADS (EMBJ) - $66.50 as of 7/23/2026 7:55:42 AM 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 | 39.40 | 43.40 | 41.40 | % | 1.66 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 30.00 | 34.80 | 38.30 | 36.55 | 35.13 | 0.00 | 0.00% | 1.22 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:51 PM EST |
| 35.00 | 29.50 | 33.30 | 31.40 | 28.90 | 0.00 | 0.00% | 0.90 | 0 | 19 | 2.08 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:51 PM EST |
| 40.00 | 25.70 | 26.90 | 26.30 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 45.00 | 21.00 | 22.00 | 21.50 | 19.10 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.02 | 0.99 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 3:59:51 PM EST |
| 50.00 | 16.10 | 17.10 | 16.60 | 16.47 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.82 | 0.97 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 55.00 | 11.40 | 12.30 | 11.85 | 10.85 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.49 | 0.91 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 3:59:51 PM EST |
| 60.00 | 7.30 | 7.80 | 7.55 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 368 | 0.49 | 0.79 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 65.00 | 3.90 | 4.20 | 4.05 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 563 | 0.44 | 0.59 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 70.00 | 1.80 | 1.95 | 1.88 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 1,262 | 0.44 | 0.35 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 75.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 0.44 | 0.18 | 0.03 | -0.04 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.46 | 0.09 | 0.02 | -0.02 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.60 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/22/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/22/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 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 | 3.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.74 | -0.01 | 0.00 | -0.01 | 7/14/2026 | 7/22/2026 3:59:51 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.58 | -0.03 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 3:59:51 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.50 | -0.09 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 3:59:51 PM EST |
| 60.00 | 1.05 | 1.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 375 | 0.47 | -0.21 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 65.00 | 2.60 | 2.80 | 2.70 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.44 | -0.41 | 0.05 | -0.06 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 70.00 | 3.80 | 6.80 | 5.30 | 7.42 | 0.00 | 0.00% | 0.08 | 0 | 238 | 0.61 | -0.65 | 0.05 | -0.05 | 7/17/2026 | 7/22/2026 3:59:51 PM EST |
| 75.00 | 8.00 | 10.10 | 9.05 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.56 | -0.82 | 0.03 | -0.04 | 5/6/2026 | 7/22/2026 3:59:51 PM EST |
| 80.00 | 12.60 | 15.90 | 14.25 | % | 0.18 | 0 | 10 | 0.86 | -0.91 | 0.02 | -0.02 | 7/22/2026 3:59:51 PM EST | |||
| 85.00 | 17.60 | 20.20 | 18.90 | % | 0.22 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 7/22/2026 3:59:51 PM EST | |||
| 90.00 | 22.10 | 25.80 | 23.95 | % | 0.27 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:51 PM EST | |||
| 95.00 | 27.10 | 31.00 | 29.05 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 100.00 | 32.10 | 36.00 | 34.05 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 105.00 | 37.10 | 41.00 | 39.05 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 110.00 | 41.80 | 46.00 | 43.90 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 115.00 | 47.10 | 51.00 | 49.05 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 120.00 | 52.10 | 56.00 | 54.05 | % | 0.45 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST |