Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.11 as of 3/31/2025 1:49:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 2.00 | 4.00 | 4.20 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 3.00 | 3.10 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 148 | 0.73 | 0.95 | 0.03 | 0.00 | 2/26/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 1.80 | 2.45 | 2.77 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.86 | 0.07 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 1.70 | 1.80 | 2.14 | 0.00 | 0.00% | 0 | 159 | 0.69 | 0.74 | 0.10 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 1.05 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 602 | 0.65 | 0.62 | 0.12 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 0.90 | 1.00 | 0.95 | -0.06 | -5.95% | 7 | 734 | 0.71 | 0.50 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 211 | 419 | 0.71 | 0.40 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 1,178 | 0.72 | 0.33 | 0.11 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.50 | 0.40 | -0.05 | -11.12% | 14 | 62 | 0.76 | 0.27 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 11.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 90 | 0.76 | 0.22 | 0.09 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.19 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 13.00 | 0.20 | 0.35 | 0.26 | +0.01 | +4.00% | 60 | 77 | 0.82 | 0.16 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.14 | 0.06 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 15.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.12 | 0.06 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.94 | 0.10 | 0.05 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.05 | 0.03 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 0.25 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 406 | 0.69 | -0.14 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 1 | 102 | 0.70 | -0.26 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 1.10 | 1.20 | 1.15 | +0.03 | +2.68% | 3 | 444 | 0.70 | -0.38 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 1.75 | 1.85 | 1.80 | +0.20 | +12.50% | 1 | 91 | 0.71 | -0.50 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 8.00 | 2.50 | 2.60 | 2.15 | 0.00 | 0.00% | 0 | 316 | 0.71 | -0.60 | 0.12 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 9.00 | 3.30 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.67 | 0.11 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 4.20 | 4.30 | 3.89 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.73 | 0.10 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 11.00 | 5.10 | 5.30 | 4.85 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.78 | 0.09 | 0.00 | 3/5/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 6.00 | 6.20 | % | 0 | 0 | 0.75 | -0.81 | 0.08 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 13.00 | 7.00 | 7.20 | % | 0 | 0 | 0.81 | -0.84 | 0.07 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 14.00 | 7.90 | 8.10 | % | 0 | 0 | 0.89 | -0.86 | 0.06 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 8.90 | 9.10 | % | 0 | 0 | 0.94 | -0.88 | 0.06 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 9.90 | 10.10 | % | 0 | 0 | 0.99 | -0.90 | 0.05 | 0.00 | 3/31/2025 3:59:54 PM EST |