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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,049	982	123	770

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.37	-9.76%	1	1	07-06	EMBJ261016C00105000
100 C	0	0%	0			EMBJ261016C00100000
95 C	0.70	+55.56%	2	55	08-06	EMBJ261016C00095000
90 C	1.15	+2.68%	108	132	08-06	EMBJ261016C00090000
85 C	1.85	+11.45%	11	148	08-05	EMBJ261016C00085000
80 C	2.70	-5.92%	11	268	08-06	EMBJ261016C00080000
75 C	4.29	-10.63%	15	378	08-06	EMBJ261016C00075000
70 C	6.55	-7.75%	5	518	08-06	EMBJ261016C00070000
65 C	10.38	+19.31%	2	162	08-05	EMBJ261016C00065000
60 C	14.00	+7.78%	4	287	08-06	EMBJ261016C00060000
55 C	13.16	+108.89%	2	23	07-09	EMBJ261016C00055000
50 C	23.70	+99.16%	23	29	08-05	EMBJ261016C00050000
45 C	27.72	0%	15	15	08-05	EMBJ261016C00045000
40 C	32.38	-1.88%	2	15	08-06	EMBJ261016C00040000
35 C	0	0%	0			EMBJ261016C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	0	0%	0			EMBJ261016P00105000
100 P	0	0%	0			EMBJ261016P00100000
95 P	0	0%	0			EMBJ261016P00095000
90 P	23.40	0%	1	1	07-29	EMBJ261016P00090000
85 P	17.20	0%	1	1	04-14	EMBJ261016P00085000
80 P	12.90	-9.15%	81	81	07-28	EMBJ261016P00080000
75 P	7.10	+7.58%	3	40	08-06	EMBJ261016P00075000
70 P	4.40	-8.33%	2	59	08-06	EMBJ261016P00070000
65 P	2.40	0.00%	11	349	08-06	EMBJ261016P00065000
60 P	1.40	0.00%	8	243	08-06	EMBJ261016P00060000
55 P	0.65	-18.75%	3	29	08-06	EMBJ261016P00055000
50 P	0.45	-40.00%	2	60	07-31	EMBJ261016P00050000
45 P	0.20	-70.15%	1	18	08-06	EMBJ261016P00045000
40 P	0.90	-3.23%	1	4	06-08	EMBJ261016P00040000
35 P	0.18	-64.71%	5	8	07-08	EMBJ261016P00035000

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