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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
564	495	87	1,639

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	4.00	+14.29%	1	15	08-04	EMBJ280121C00120000
115 C	0	0%	0			EMBJ280121C00115000
110 C	5.10	-45.45%	1	11	08-03	EMBJ280121C00110000
105 C	5.90	+29.67%	1	1	08-03	EMBJ280121C00105000
100 C	6.80	+17.24%	1	27	08-03	EMBJ280121C00100000
95 C	7.90	+46.30%	1	2	08-03	EMBJ280121C00095000
90 C	9.10	+10.17%	1	379	08-03	EMBJ280121C00090000
85 C	9.40	+60.14%	1	3	07-31	EMBJ280121C00085000
80 C	11.10	+9.90%	14	37	07-30	EMBJ280121C00080000
75 C	15.05	+3.79%	4	20	08-06	EMBJ280121C00075000
70 C	14.30	+2.88%	2	210	07-27	EMBJ280121C00070000
65 C	19.20	+16.36%	5	42	08-03	EMBJ280121C00065000
60 C	19.90	+9.52%	10	86	07-31	EMBJ280121C00060000
55 C	24.44	+69.60%	2	39	08-03	EMBJ280121C00055000
50 C	29.16	+13.02%	6	29	08-05	EMBJ280121C00050000
45 C	26.60	+11.76%	2	35	07-16	EMBJ280121C00045000
40 C	33.40	+10.23%	1	35	07-28	EMBJ280121C00040000
35 C	28.85	-26.96%	10	9	03-12	EMBJ280121C00035000
30 C	42.50	+22.83%	1	79	08-03	EMBJ280121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			EMBJ280121P00120000
115 P	0	0%	0			EMBJ280121P00115000
110 P	48.65	+1.14%	1	2	05-08	EMBJ280121P00110000
105 P	0	0%	0			EMBJ280121P00105000
100 P	0	0%	0			EMBJ280121P00100000
95 P	0	0%	0			EMBJ280121P00095000
90 P	0	0%	0			EMBJ280121P00090000
85 P	23.48	-15.84%	2	42	04-17	EMBJ280121P00085000
80 P	18.00	-2.70%	10	11	08-04	EMBJ280121P00080000
75 P	14.45	-19.50%	4	32	08-06	EMBJ280121P00075000
70 P	13.90	-20.57%	1	2	07-29	EMBJ280121P00070000
65 P	0	0%	0			EMBJ280121P00065000
60 P	7.20	-35.14%	4	62	08-06	EMBJ280121P00060000
55 P	10.43	+41.14%	1	1,536	06-05	EMBJ280121P00055000
50 P	5.85	-4.10%	1	12	07-08	EMBJ280121P00050000
45 P	5.59	-2.44%	4	14	06-05	EMBJ280121P00045000
40 P	2.70	-20.12%	1	11	07-24	EMBJ280121P00040000
35 P	2.68	0%	2	2	06-02	EMBJ280121P00035000
30 P	0	0%	0			EMBJ280121P00030000

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