Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $4.83 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 2.70 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 17 | 2.03 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 1.70 | 1.90 | 2.06 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.98 | 0.04 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 223 | 0.61 | 0.81 | 0.23 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 318 | 7,407 | 0.59 | 0.47 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 6,803 | 0.70 | 0.18 | 0.26 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 300 | 15,774 | 0.92 | 0.05 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10,038 | 0.96 | 0.01 | 0.03 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,900 | 1.11 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,535 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 216 | 2.62 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 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 | 0.50 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 233 | 2.37 | -0.02 | 0.04 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.05 | 0.15 | 0.14 | +0.05 | +55.56% | 3 | 936 | 0.63 | -0.19 | 0.23 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | +0.03 | +6.39% | 32 | 5,964 | 0.60 | -0.53 | 0.40 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 1.25 | 1.35 | 1.28 | +0.13 | +11.31% | 33 | 8,050 | 0.67 | -0.82 | 0.26 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 1.85 | 2.65 | 2.10 | 0.00 | 0.00% | 0 | 8,349 | 0.83 | -0.95 | 0.10 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 2.90 | 3.30 | 2.93 | 0.00 | 0.00% | 0 | 3,204 | 1.19 | -0.99 | 0.03 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 9.00 | 4.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 5.10 | 5.30 | 2.88 | 0.00 | 0.00% | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 6.10 | 6.30 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 7.10 | 7.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 8.10 | 8.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |