Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $14.50 as of 8/22/2025 4:00:34 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 | 13.80 | 14.10 | 13.95 | 16.40 | 0.00 | 0.00% | 13.95 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 12.90 | 13.10 | 13.00 | 16.00 | 0.00 | 0.00% | 6.50 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 11.90 | 12.10 | 12.00 | 14.40 | 0.00 | 0.00% | 4.00 | 0 | 160 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 10.90 | 11.10 | 11.00 | 14.08 | 0.00 | 0.00% | 2.75 | 0 | 52 | 1.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 9.90 | 10.10 | 10.00 | 10.94 | 0.00 | 0.00% | 2.00 | 0 | 515 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 8.90 | 9.10 | 9.00 | 8.50 | -0.10 | -1.17% | 1.50 | 2 | 1,384 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 8.00 | 8.10 | 8.05 | 7.40 | 0.00 | 0.00% | 1.15 | 0 | 7,474 | 1.09 | 0.99 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 7.00 | 7.10 | 7.05 | 6.63 | -0.02 | -0.31% | 0.88 | 1 | 2,124 | 1.12 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 6.00 | 6.20 | 6.10 | 5.70 | 0.00 | 0.00% | 0.68 | 0 | 2,916 | 0.77 | 0.96 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 5.10 | 5.30 | 5.20 | 5.30 | 0.00 | 0.00% | 0.52 | 0 | 3,351 | 0.75 | 0.92 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 4.20 | 4.40 | 4.30 | 4.25 | +0.28 | +7.06% | 0.39 | 3 | 1,566 | 0.73 | 0.88 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.35 | +10.94% | 0.30 | 6 | 4,314 | 0.75 | 0.82 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 2.80 | 2.90 | 2.85 | 2.90 | +0.38 | +15.08% | 0.22 | 27 | 2,717 | 0.74 | 0.74 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 2.20 | 2.35 | 2.28 | 2.22 | +0.15 | +7.25% | 0.16 | 65 | 1,753 | 0.75 | 0.66 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 1.75 | 1.85 | 1.80 | 1.90 | +0.30 | +18.75% | 0.12 | 391 | 3,920 | 0.76 | 0.57 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 1.40 | 1.45 | 1.43 | 1.40 | +0.15 | +12.00% | 0.09 | 187 | 1,801 | 0.76 | 0.48 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.10 | +10.00% | 0.06 | 323 | 1,953 | 0.77 | 0.40 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 0.85 | 0.90 | 0.88 | 0.84 | +0.04 | +5.00% | 0.05 | 253 | 3,180 | 0.78 | 0.33 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.01 | -1.52% | 0.04 | 15 | 1,988 | 0.80 | 0.27 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.08 | +16.00% | 0.03 | 203 | 5,787 | 0.81 | 0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.49 | +0.04 | +8.89% | 0.02 | 34 | 710 | 0.82 | 0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 15 | 3,308 | 0.84 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.32 | +0.03 | +10.35% | 0.02 | 31 | 315 | 0.89 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.03 | -10.35% | 0.01 | 8 | 1,583 | 0.91 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.01 | 11 | 2,502 | 0.94 | 0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 3 | 405 | 0.94 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.06 | -26.09% | 0.01 | 2 | 457 | 0.96 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.98 | 0.08 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.99 | 0.08 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 441 | 1.02 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.98 | 0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 680 | 1.17 | 0.04 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.04 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.02 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.26 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.57 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 1,475 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,764 | 1.41 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 1,261 | 1.05 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,442 | 1.11 | -0.02 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 4 | 998 | 0.89 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 75 | 5,037 | 0.81 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.07 | -18.92% | 0.03 | 10 | 1,767 | 0.78 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.08 | -14.04% | 0.04 | 78 | 1,370 | 0.76 | -0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.84 | -0.11 | -11.58% | 0.06 | 83 | 2,181 | 0.75 | -0.26 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.23 | -0.21 | -14.59% | 0.09 | 458 | 3,119 | 0.75 | -0.34 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 15.00 | 1.70 | 1.75 | 1.73 | 1.71 | -0.31 | -15.35% | 0.12 | 208 | 1,634 | 0.76 | -0.43 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 2.30 | 2.40 | 2.35 | 2.39 | -0.23 | -8.78% | 0.15 | 96 | 927 | 0.77 | -0.52 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 3.00 | 3.10 | 3.05 | 2.95 | -0.45 | -13.24% | 0.18 | 44 | 828 | 0.78 | -0.60 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 3.70 | 3.90 | 3.80 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 610 | 0.79 | -0.67 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 4.50 | 4.70 | 4.60 | 4.60 | -0.43 | -8.55% | 0.24 | 21 | 955 | 0.79 | -0.73 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 5.40 | 5.60 | 5.50 | 5.57 | -0.23 | -3.97% | 0.28 | 3 | 368 | 0.83 | -0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 6.30 | 6.50 | 6.40 | 6.73 | 0.00 | 0.00% | 0.30 | 0 | 119 | 0.85 | -0.80 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 7.20 | 7.40 | 7.30 | 7.38 | +0.32 | +4.54% | 0.33 | 5 | 22 | 0.85 | -0.83 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 8.20 | 8.30 | 8.25 | 8.88 | 0.00 | 0.00% | 0.36 | 0 | 58 | 0.88 | -0.85 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 9.10 | 9.30 | 9.20 | 6.33 | 0.00 | 0.00% | 0.38 | 0 | 25 | 0.88 | -0.87 | 0.04 | -0.01 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 10.10 | 10.30 | 10.20 | 10.25 | -0.35 | -3.31% | 0.41 | 10 | 43 | 0.94 | -0.89 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 11.10 | 11.20 | 11.15 | 10.50 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.02 | -0.90 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 12.00 | 12.20 | 12.10 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 33 | 1.07 | -0.91 | 0.03 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 13.00 | 13.20 | 13.10 | 11.34 | 0.00 | 0.00% | 0.47 | 0 | 98 | 1.12 | -0.92 | 0.03 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 14.00 | 14.20 | 14.10 | 14.10 | -0.62 | -4.22% | 0.49 | 1 | 58 | 1.16 | -0.92 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 15.00 | 15.20 | 15.10 | 15.45 | 0.00 | 0.00% | 0.50 | 0 | 57 | 1.21 | -0.93 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 16.00 | 16.20 | 16.10 | 13.48 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.13 | -0.93 | 0.02 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 17.00 | 17.20 | 17.10 | 16.60 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.17 | -0.96 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 18.00 | 18.20 | 18.10 | 15.38 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.21 | -0.96 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 19.00 | 19.20 | 19.10 | 15.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 20.00 | 20.10 | 20.05 | 19.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 25.00 | 25.10 | 25.05 | % | 0.63 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |