Dark

EMBJ
Embraer S.A.
stock NYSE ADR

At Close

Aug 7, 2026 3:59:56 PM EDT

73.03USD+1.529%(+1.10)1,234,732

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

72.73USD-0.027%(-0.02)0

After-hours

Aug 7, 2026 4:13:30 PM EDT

73.37USD+0.469%(+0.34)62,613

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,634	4,248	97	4,746

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			EMBJ260821C00120000
115 C	0	0%	0			EMBJ260821C00115000
110 C	0.01	-95.00%	239	240	07-24	EMBJ260821C00110000
105 C	1.31	0%	1	1	02-24	EMBJ260821C00105000
100 C	0.41	+36.67%	1	35	05-06	EMBJ260821C00100000
95 C	0.05	-50.00%	10	2,025	08-05	EMBJ260821C00095000
90 C	0.10	-23.08%	1	343	08-06	EMBJ260821C00090000
85 C	0.25	+150.00%	2	55	08-05	EMBJ260821C00085000
80 C	0.60	-7.69%	2	382	08-06	EMBJ260821C00080000
75 C	1.45	-17.61%	18	1,167	08-06	EMBJ260821C00075000
70 C	3.60	-20.00%	15	1,565	08-06	EMBJ260821C00070000
65 C	8.04	+20.00%	8	521	08-05	EMBJ260821C00065000
60 C	11.37	+30.24%	11	364	08-03	EMBJ260821C00060000
55 C	13.24	+22.03%	4	102	07-27	EMBJ260821C00055000
50 C	16.47	+3.52%	61	26	07-22	EMBJ260821C00050000
45 C	19.10	+12.29%	23	26	07-16	EMBJ260821C00045000
40 C	0	0%	0			EMBJ260821C00040000
35 C	28.90	+6.52%	15	19	07-16	EMBJ260821C00035000
30 C	38.86	+10.62%	1	11	07-28	EMBJ260821C00030000
25 C	0	0%	0			EMBJ260821C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			EMBJ260821P00120000
115 P	0	0%	0			EMBJ260821P00115000
110 P	0	0%	0			EMBJ260821P00110000
105 P	0	0%	0			EMBJ260821P00105000
100 P	37.20	0%	1	0	11-03	EMBJ260821P00100000
95 P	34.50	0%	2	2	11-25	EMBJ260821P00095000
90 P	0	0%	0			EMBJ260821P00090000
85 P	14.80	0%	1	1	02-20	EMBJ260821P00085000
80 P	19.00	+52.00%	1	11	03-09	EMBJ260821P00080000
75 P	4.80	+4.35%	1	83	08-06	EMBJ260821P00075000
70 P	1.97	+12.57%	45	314	08-06	EMBJ260821P00070000
65 P	0.60	-7.69%	1	2,421	08-06	EMBJ260821P00065000
60 P	0.20	-33.33%	4	482	08-05	EMBJ260821P00060000
55 P	0.05	-37.50%	2	372	08-05	EMBJ260821P00055000
50 P	0.05	-50.00%	1	699	08-03	EMBJ260821P00050000
45 P	0.12	-52.00%	28	254	07-14	EMBJ260821P00045000
40 P	0.23	-48.89%	5	201	06-17	EMBJ260821P00040000
35 P	0.11	-72.50%	1	3	06-23	EMBJ260821P00035000
30 P	0	0%	0			EMBJ260821P00030000
25 P	0	0%	0			EMBJ260821P00025000

.dark-mode .KBQWJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBQWJX{ color: #333333; background-color: white; border: 2px solid #333333; }EMBJEmbraer S.A.stock NYSE ADR