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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,189	1,007	77	2,593

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0.45	-43.75%	10	11	07-09	EMBJ270115C00120000
115.00 C	1.00	+100.00%	3	5	08-03	EMBJ270115C00115000
110.00 C	0.65	-51.49%	1	2	07-30	EMBJ270115C00110000
105.00 C	1.00	-77.53%	1	2	07-02	EMBJ270115C00105000
100.00 C	1.66	+7.10%	1	109	08-03	EMBJ270115C00100000
95.00 C	2.25	-6.25%	2	12	08-06	EMBJ270115C00095000
90.00 C	3.10	-3.13%	1	317	08-06	EMBJ270115C00090000
85.00 C	4.70	+64.91%	1	53	08-05	EMBJ270115C00085000
80.00 C	5.92	+8.03%	4	192	08-05	EMBJ270115C00080000
75.00 C	8.02	-2.91%	5	304	08-06	EMBJ270115C00075000
70.00 C	10.47	+3.66%	5	899	08-06	EMBJ270115C00070000
65.00 C	13.21	+10.08%	5	269	08-05	EMBJ270115C00065000
60.00 C	15.67	+20.91%	1	388	08-03	EMBJ270115C00060000
55.00 C	17.00	+6.05%	1	179	07-31	EMBJ270115C00055000
50.00 C	22.70	+37.58%	2	115	08-04	EMBJ270115C00050000
45.00 C	25.01	+68.99%	10	111	07-31	EMBJ270115C00045000
40.00 C	33.50	+12.42%	5	624	08-05	EMBJ270115C00040000
35.00 C	34.76	+2.24%	2	53	07-28	EMBJ270115C00035000
30.00 C	33.30	+26.62%	6	22	06-17	EMBJ270115C00030000
25.00 C	43.87	+30.68%	3	10	07-27	EMBJ270115C00025000
22.50 C	0	0%	0			EMBJ270115C00022500
20.00 C	45.00	0%	1	16	12-16	EMBJ270115C00020000
17.50 C	53.44	+12.46%	700	503	01-08	EMBJ270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			EMBJ270115P00120000
115.00 P	0	0%	0			EMBJ270115P00115000
110.00 P	0	0%	0			EMBJ270115P00110000
105.00 P	0	0%	0			EMBJ270115P00105000
100.00 P	25.10	0%	1	1	01-26	EMBJ270115P00100000
95.00 P	25.40	0%	1	1	08-04	EMBJ270115P00095000
90.00 P	0	0%	0			EMBJ270115P00090000
85.00 P	19.40	0%	1	1	07-29	EMBJ270115P00085000
80.00 P	12.60	+2.44%	10	25	08-06	EMBJ270115P00080000
75.00 P	9.00	-12.62%	1	49	08-05	EMBJ270115P00075000
70.00 P	7.45	-8.02%	11	190	08-04	EMBJ270115P00070000
65.00 P	4.80	-24.76%	1	72	08-05	EMBJ270115P00065000
60.00 P	3.30	-19.51%	1	236	08-05	EMBJ270115P00060000
55.00 P	2.00	-17.36%	3	131	08-06	EMBJ270115P00055000
50.00 P	2.98	-14.86%	1	143	06-26	EMBJ270115P00050000
45.00 P	1.10	-61.81%	1	86	07-27	EMBJ270115P00045000
40.00 P	0.85	-26.09%	1	196	07-07	EMBJ270115P00040000
35.00 P	1.08	0%	2	5	06-02	EMBJ270115P00035000
30.00 P	0.30	0%	20	1,530	04-15	EMBJ270115P00030000
25.00 P	0.03	-92.86%	3	4	08-03	EMBJ270115P00025000
22.50 P	0	0%	0			EMBJ270115P00022500
20.00 P	0	0%	0			EMBJ270115P00020000
17.50 P	0	0%	0			EMBJ270115P00017500

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