Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $13.89 as of 11/25/2025 10:43:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.20 | 8.65 | % | 1.73 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 8.00 | 5.20 | 6.30 | 5.75 | 5.73 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:55 PM EST |
| 9.00 | 3.90 | 5.30 | 4.60 | 4.59 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.70 | 0.99 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 9.50 | 4.00 | 4.70 | 4.35 | % | 0.46 | 0 | 0 | 2.61 | 0.98 | 0.02 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 10.00 | 3.30 | 4.20 | 3.75 | 3.53 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.38 | 0.96 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 10.50 | 2.90 | 3.60 | 3.25 | % | 0.31 | 0 | 0 | 2.06 | 0.93 | 0.05 | -0.01 | 11/24/2025 3:59:55 PM EST | |||
| 11.00 | 2.45 | 3.10 | 2.78 | 2.68 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.63 | 0.89 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 11.50 | 2.05 | 2.70 | 2.38 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | 0.85 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 12.00 | 1.70 | 2.30 | 2.00 | 1.93 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.42 | 0.80 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 12.50 | 1.35 | 1.85 | 1.60 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.77 | 0.74 | 0.12 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 13.00 | 1.20 | 1.45 | 1.33 | 1.27 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.82 | 0.67 | 0.13 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 13.50 | 1.00 | 1.10 | 1.05 | 1.02 | -0.03 | -2.86% | 0.08 | 11 | 193 | 0.87 | 0.60 | 0.14 | -0.03 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 14.00 | 0.75 | 0.85 | 0.80 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 305 | 0.87 | 0.52 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 14.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.17 | -22.08% | 0.04 | 2 | 97 | 0.85 | 0.45 | 0.15 | -0.03 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.85 | 0.38 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 15.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 4 | 238 | 0.84 | 0.31 | 0.14 | -0.03 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.02 | 3 | 442 | 0.82 | 0.26 | 0.12 | -0.02 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.81 | 0.21 | 0.11 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.89 | 0.17 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 1,000 | 71 | 0.78 | 0.14 | 0.08 | -0.02 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.93 | 0.11 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.93 | 0.09 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.97 | 0.07 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.10 | 0.05 | 0.04 | -0.01 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.15 | 0.04 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.21 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.26 | 0.02 | 0.02 | 0.00 | 11/12/2025 | 11/24/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.94 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.73 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.13 | -0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.32 | -0.02 | 0.02 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.18 | -0.04 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 10.50 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.07 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 6 | 49 | 0.88 | -0.11 | 0.06 | -0.01 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 11.50 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.01 | -0.15 | 0.08 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.91 | -0.20 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.88 | -0.26 | 0.12 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 13.00 | 0.65 | 0.70 | 0.68 | 0.72 | -0.30 | -29.42% | 0.05 | 2 | 216 | 0.88 | -0.33 | 0.13 | -0.03 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 13.50 | 0.85 | 0.95 | 0.90 | 0.95 | +0.10 | +11.77% | 0.07 | 10 | 218 | 0.86 | -0.40 | 0.14 | -0.03 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |
| 14.00 | 1.10 | 1.20 | 1.15 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 233 | 0.86 | -0.48 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 14.50 | 1.45 | 1.55 | 1.50 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.84 | -0.55 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 15.00 | 1.65 | 2.30 | 1.98 | 2.02 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.82 | -0.62 | 0.15 | -0.03 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 15.50 | 2.00 | 2.60 | 2.30 | 2.18 | 0.00 | 0.00% | 0.15 | 0 | 93 | 0.93 | -0.69 | 0.14 | -0.03 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 16.00 | 2.55 | 2.80 | 2.68 | 2.86 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.30 | -0.74 | 0.12 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 16.50 | 2.85 | 3.50 | 3.18 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.08 | -0.79 | 0.11 | -0.02 | 11/18/2025 | 11/24/2025 3:59:55 PM EST |
| 17.00 | 3.30 | 3.70 | 3.50 | 3.68 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.37 | -0.83 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 17.50 | 3.70 | 4.40 | 4.05 | 3.41 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.56 | -0.86 | 0.08 | -0.02 | 11/20/2025 | 11/24/2025 3:59:55 PM EST |
| 18.00 | 4.30 | 4.90 | 4.60 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.56 | -0.89 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:55 PM EST |
| 18.50 | 4.70 | 5.40 | 5.05 | % | 0.27 | 0 | 0 | 1.74 | -0.91 | 0.06 | -0.01 | 11/24/2025 3:59:55 PM EST | |||
| 19.00 | 5.20 | 5.90 | 5.55 | 5.35 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.82 | -0.93 | 0.05 | -0.01 | 11/17/2025 | 11/24/2025 3:59:55 PM EST |
| 19.50 | 5.70 | 6.40 | 6.05 | % | 0.31 | 0 | 0 | 1.99 | -0.95 | 0.04 | -0.01 | 11/24/2025 3:59:55 PM EST | |||
| 20.00 | 6.10 | 6.90 | 6.50 | % | 0.33 | 0 | 0 | 2.07 | -0.96 | 0.03 | -0.01 | 11/24/2025 3:59:55 PM EST | |||
| 20.50 | 6.60 | 7.50 | 7.05 | % | 0.34 | 0 | 0 | 2.14 | -0.97 | 0.02 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 21.00 | 7.10 | 7.90 | 7.50 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.21 | -0.98 | 0.02 | 0.00 | 11/14/2025 | 11/24/2025 3:59:55 PM EST |
| 21.50 | 7.60 | 8.30 | 7.95 | % | 0.37 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 22.00 | 8.10 | 9.10 | 8.60 | % | 0.39 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 23.00 | 9.10 | 9.90 | 9.50 | 6.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.90 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/24/2025 3:59:55 PM EST |
| 24.00 | 10.10 | 10.90 | 10.50 | % | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 25.00 | 11.20 | 11.90 | 11.55 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:55 PM EST | |||
| 30.00 | 16.20 | 16.90 | 16.55 | 16.35 | % | 0.55 | 2 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/24/2025 3:59:55 PM EST |