Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $13.04 as of 11/21/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 12.50 | 12.15 | 15.80 | 0.00 | 0.00% | 12.15 | 0 | 80 | 6.06 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:48 PM EST |
| 2.00 | 10.60 | 11.50 | 11.05 | 11.66 | 0.00 | 0.00% | 5.53 | 0 | 33 | 4.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:48 PM EST |
| 3.00 | 10.00 | 10.30 | 10.15 | 11.12 | 0.00 | 0.00% | 3.38 | 0 | 3,670 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 4.00 | 8.70 | 9.50 | 9.10 | 13.74 | 0.00 | 0.00% | 2.27 | 0 | 61 | 2.53 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:48 PM EST |
| 5.00 | 8.00 | 8.30 | 8.15 | 7.61 | -1.29 | -14.50% | 1.63 | 21 | 5,138 | 1.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 6.00 | 6.60 | 7.70 | 7.15 | 8.62 | 0.00 | 0.00% | 1.19 | 0 | 296 | 2.01 | 0.99 | 0.01 | 0.00 | 11/6/2025 | 11/21/2025 3:59:48 PM EST |
| 7.00 | 6.10 | 6.40 | 6.25 | 5.93 | -0.24 | -3.89% | 0.89 | 47 | 9,312 | 1.31 | 0.97 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 8.00 | 5.20 | 5.50 | 5.35 | 5.35 | -0.15 | -2.73% | 0.67 | 25 | 1,288 | 0.98 | 0.93 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 9.00 | 4.00 | 4.70 | 4.35 | 4.40 | -0.30 | -6.39% | 0.48 | 9 | 3,397 | 1.15 | 0.89 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 10.00 | 3.50 | 3.80 | 3.65 | 3.67 | +0.09 | +2.52% | 0.36 | 65 | 6,097 | 0.90 | 0.83 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 11.00 | 2.85 | 3.10 | 2.98 | 2.85 | -0.20 | -6.56% | 0.27 | 17 | 2,385 | 0.90 | 0.76 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 12.00 | 2.15 | 2.45 | 2.30 | 2.40 | -0.20 | -7.70% | 0.19 | 289 | 9,511 | 0.85 | 0.67 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 13.00 | 1.75 | 1.85 | 1.80 | 1.77 | -0.03 | -1.67% | 0.14 | 159 | 5,008 | 0.86 | 0.58 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 14.00 | 1.30 | 1.50 | 1.40 | 1.44 | -0.06 | -4.00% | 0.10 | 279 | 2,543 | 0.85 | 0.49 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.10 | -8.34% | 0.07 | 354 | 9,387 | 0.83 | 0.41 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.12 | -13.05% | 0.05 | 104 | 4,246 | 0.86 | 0.34 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.06 | -8.22% | 0.04 | 406 | 6,408 | 0.88 | 0.28 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.04 | -6.90% | 0.03 | 75 | 4,812 | 0.88 | 0.24 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.14 | -25.93% | 0.02 | 100 | 3,938 | 0.90 | 0.20 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 606 | 29,246 | 0.94 | 0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.29 | -0.09 | -23.69% | 0.01 | 34 | 3,851 | 0.94 | 0.14 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.07 | -23.34% | 0.01 | 121 | 4,467 | 0.98 | 0.12 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 10 | 687 | 0.99 | 0.10 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 2 | 1,241 | 1.04 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.20 | -50.00% | 0.01 | 39 | 3,852 | 0.97 | 0.08 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.06 | -35.30% | 0.01 | 3 | 826 | 1.07 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4,580 | 1.06 | 0.05 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,589 | 1.10 | 0.05 | 0.02 | 0.00 | 11/18/2025 | 11/21/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.30 | 0.03 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 1,421 | 1.14 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.31 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,706 | 1.13 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.38 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.41 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 896 | 1.44 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 30 | 2,313 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,977 | 2.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29,486 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 946 | 1.26 | -0.01 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 16 | 5,244 | 0.97 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 5 | 1,975 | 0.93 | -0.07 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.36 | +0.08 | +28.58% | 0.04 | 11 | 1,182 | 0.95 | -0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.01 | +2.05% | 0.05 | 83 | 3,662 | 0.88 | -0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.04 | -5.07% | 0.07 | 789 | 2,967 | 0.86 | -0.24 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 12.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.05 | -4.35% | 0.09 | 241 | 7,766 | 0.84 | -0.33 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 13.00 | 1.55 | 1.75 | 1.65 | 1.58 | -0.12 | -7.06% | 0.13 | 341 | 3,408 | 0.84 | -0.42 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 14.00 | 2.15 | 2.30 | 2.23 | 2.15 | -0.14 | -6.12% | 0.16 | 140 | 4,757 | 0.84 | -0.51 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 15.00 | 2.85 | 2.95 | 2.90 | 2.85 | -0.15 | -5.00% | 0.19 | 832 | 15,863 | 0.83 | -0.59 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 16.00 | 3.50 | 3.80 | 3.65 | 3.70 | -0.02 | -0.54% | 0.23 | 6 | 3,707 | 0.85 | -0.66 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 17.00 | 4.30 | 4.60 | 4.45 | 5.00 | +0.50 | +11.12% | 0.26 | 12 | 2,682 | 0.85 | -0.72 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 18.00 | 5.20 | 5.80 | 5.50 | 5.80 | +1.35 | +30.34% | 0.31 | 2 | 1,062 | 0.96 | -0.76 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 19.00 | 6.10 | 6.60 | 6.35 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 621 | 0.95 | -0.80 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:48 PM EST |
| 20.00 | 7.00 | 7.60 | 7.30 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 888 | 0.98 | -0.83 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 3:59:48 PM EST |
| 21.00 | 7.90 | 8.60 | 8.25 | 8.50 | +0.40 | +4.94% | 0.39 | 1 | 314 | 0.96 | -0.86 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 22.00 | 8.90 | 9.40 | 9.15 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 247 | 0.96 | -0.88 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 3:59:48 PM EST |
| 23.00 | 9.80 | 10.20 | 10.00 | 9.81 | 0.00 | 0.00% | 0.43 | 0 | 126 | 1.06 | -0.90 | 0.04 | -0.01 | 11/7/2025 | 11/21/2025 3:59:48 PM EST |
| 24.00 | 10.80 | 11.50 | 11.15 | 10.50 | 0.00 | 0.00% | 0.46 | 0 | 114 | 1.44 | -0.92 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 3:59:48 PM EST |
| 25.00 | 11.80 | 12.40 | 12.10 | 9.36 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.43 | -0.92 | 0.03 | -0.01 | 10/24/2025 | 11/21/2025 3:59:48 PM EST |
| 26.00 | 12.60 | 13.30 | 12.95 | 13.41 | +3.31 | +32.78% | 0.50 | 20 | 51 | 1.40 | -0.94 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:48 PM EST |
| 27.00 | 13.70 | 14.30 | 14.00 | 9.90 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.46 | -0.95 | 0.02 | -0.01 | 10/15/2025 | 11/21/2025 3:59:48 PM EST |
| 28.00 | 14.70 | 15.30 | 15.00 | 10.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.51 | -0.95 | 0.02 | 0.00 | 10/15/2025 | 11/21/2025 3:59:48 PM EST |
| 29.00 | 15.70 | 16.10 | 15.90 | 11.40 | 0.00 | 0.00% | 0.55 | 0 | 27 | 1.36 | -0.97 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 3:59:48 PM EST |
| 30.00 | 16.70 | 17.00 | 16.85 | 14.60 | 0.00 | 0.00% | 0.56 | 0 | 140 | 1.28 | -0.97 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:48 PM EST |
| 31.00 | 17.60 | 18.50 | 18.05 | 14.73 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.80 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 11/21/2025 3:59:48 PM EST |
| 32.00 | 18.40 | 19.70 | 19.05 | 15.58 | 0.00 | 0.00% | 0.60 | 0 | 39 | 1.98 | -0.98 | 0.01 | 0.00 | 10/8/2025 | 11/21/2025 3:59:48 PM EST |
| 33.00 | 19.50 | 20.40 | 19.95 | 16.65 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 11/21/2025 3:59:48 PM EST |
| 34.00 | 20.50 | 21.50 | 21.00 | 17.61 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 11/21/2025 3:59:48 PM EST |
| 35.00 | 21.40 | 22.40 | 21.90 | 20.76 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:48 PM EST |
| 40.00 | 26.50 | 27.30 | 26.90 | 24.59 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:48 PM EST |