EMB Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

91.98

Change

-0.56

Open

92.29

Previous

92.54

High

92.31

Low

91.71

Bid

-

Ask

-

Volume

10,198,639

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

11.5%

Hist Vol

6.2%

Opt Volume

114

Open Int

69,126

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
EMB 261120C00089000	1.75	4.80	2.15	3.19	0	0	S	89.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	90.00	EMB 261120P00090000	0.05	1.05	0.55	0.00	0	11	S
EMB 261120C00091000	0.60	3.10	1.45	1.23	8	52	S	91.00	EMB 261120P00091000	0.05	0.90	0.25	0.04	9	10	S
EMB 261120C00092000	0.40	0.65	0.68	0.46	0	100	S	92.00	EMB 261120P00092000	0.05	1.55	0.40	0.26	0	19	S
EMB 261120C00093000	0.05	1.35	0.62	0.09	0	3	S	93.00	EMB 261120P00093000	0.05	2.20	1.15	0.89	1	45	S
EMB 261120C00094000	0.00	0.85	0.21	0.01	0	6	S	94.00	EMB 261120P00094000	0.45	3.60	2.15	1.81	1	2	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	89.00	EMB 261218P00089000	0.05	1.45	0.35	0.00	0	450	S
—	—	—	—	—	—	—	—	90.00	EMB 261218P00090000	0.10	1.05	0.65	0.00	0	11,335	S
EMB 261218C00091000	0.80	3.00	1.48	4.54	11	22	S	91.00	EMB 261218P00091000	0.15	1.65	0.70	0.00	0	25,364	S
EMB 261218C00092000	0.30	1.95	1.60	3.59	1	2,010	S	92.00	EMB 261218P00092000	0.75	2.30	1.40	0.01	73	2,031	S
EMB 261218C00093000	0.05	0.90	0.51	2.67	0	14	S	93.00	EMB 261218P00093000	0.50	3.90	2.30	0.06	0	48	S
EMB 261218C00094000	0.05	2.15	0.44	1.83	0	2	S	94.00	EMB 261218P00094000	1.35	4.50	3.78	0.17	0	0	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
EMB 270115C00089750	2.50	3.50	2.35	12.62	0	110	S	89.75	EMB 270115P00089750	0.50	1.15	0.80	0.80	0	587	S
EMB 270115C00090750	0.85	4.00	2.55	11.74	0	10	S	90.75	EMB 270115P00090750	0.10	3.10	1.35	1.35	0	67	S
EMB 270115C00091750	0.35	3.70	1.40	10.85	0	46	S	91.75	EMB 270115P00091750	0.20	2.25	1.75	1.75	0	103	S
EMB 270115C00092750	0.25	2.85	1.30	9.97	0	356	S	92.75	EMB 270115P00092750	0.60	4.10	3.82	3.82	0	12	S
EMB 270115C00093750	0.15	2.40	1.00	9.08	0	54	S	93.75	EMB 270115P00093750	1.30	4.20	3.39	0.00	0	147	S
EMB 270115C00094750	0.05	2.15	2.25	8.20	0	11	S	94.75	EMB 270115P00094750	1.95	4.90	4.11	0.00	0	14	S

Below are few quick-links for most popular options chains: