Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $14.41 as of 11/17/2025 3:53:02 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 | 12.30 | 13.10 | 12.70 | 15.03 | 0.00 | 0.00% | 12.70 | 0 | 2 | 5.81 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:04 PM EST |
| 2.00 | 11.30 | 12.10 | 11.70 | % | 5.85 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 3.00 | 10.50 | 11.10 | 10.80 | % | 3.60 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 4.00 | 9.50 | 10.10 | 9.80 | % | 2.45 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 5.00 | 7.90 | 9.20 | 8.55 | % | 1.71 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 6.00 | 7.50 | 8.50 | 8.00 | 8.20 | % | 1.33 | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST | |
| 7.00 | 6.50 | 7.60 | 7.05 | % | 1.01 | 0 | 0 | 2.44 | 0.99 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 8.00 | 5.60 | 6.40 | 6.00 | 6.00 | -0.75 | -11.12% | 0.75 | 10 | 10 | 1.79 | 0.98 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 9.00 | 4.60 | 5.50 | 5.05 | 5.08 | -0.67 | -11.66% | 0.56 | 1 | 11 | 1.62 | 0.95 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 10.00 | 3.80 | 4.80 | 4.30 | 4.10 | -0.97 | -19.14% | 0.43 | 63 | 71 | 1.72 | 0.90 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 11.00 | 3.00 | 3.50 | 3.25 | 3.50 | -0.30 | -7.90% | 0.30 | 1 | 17 | 0.73 | 0.84 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 12.00 | 2.45 | 3.10 | 2.78 | 2.55 | -0.45 | -15.00% | 0.23 | 1 | 32 | 1.07 | 0.75 | 0.08 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 13.00 | 1.80 | 2.05 | 1.93 | 1.92 | -0.43 | -18.30% | 0.15 | 4 | 156 | 0.89 | 0.65 | 0.10 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | 1.40 | -0.35 | -20.00% | 0.10 | 319 | 173 | 0.92 | 0.54 | 0.11 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.02 | -0.33 | -24.45% | 0.07 | 51 | 712 | 0.91 | 0.44 | 0.11 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.74 | -0.26 | -26.00% | 0.05 | 137 | 2,386 | 0.93 | 0.35 | 0.10 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.20 | -26.67% | 0.04 | 197 | 1,238 | 0.95 | 0.28 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.03 | 85 | 662 | 0.96 | 0.22 | 0.08 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.26 | -42.63% | 0.02 | 30 | 345 | 0.99 | 0.18 | 0.07 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 201 | 1,379 | 1.01 | 0.14 | 0.06 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.20 | -44.45% | 0.02 | 315 | 1,008 | 1.17 | 0.10 | 0.05 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 22.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.17 | 0.08 | 0.04 | -0.01 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 23.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.10 | -34.49% | 0.01 | 3 | 193 | 1.06 | 0.08 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.11 | -45.84% | 0.01 | 3 | 349 | 1.09 | 0.06 | 0.03 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.20 | -57.15% | 0.01 | 17 | 298 | 1.19 | 0.05 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 8 | 60 | 1.21 | 0.04 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 2 | 7 | 1.49 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.02 | 0.01 | 0.00 | 11/3/2025 | 11/17/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 7 | 1.60 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.65 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 4 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 4:00:04 PM EST | |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.35 | -0.02 | 0.01 | 0.00 | 11/14/2025 | 11/17/2025 4:00:04 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 32 | 0.98 | -0.05 | 0.02 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 36 | 258 | 0.96 | -0.10 | 0.04 | -0.01 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.07 | +21.22% | 0.03 | 143 | 5,417 | 0.94 | -0.16 | 0.06 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.69 | +0.10 | +16.95% | 0.05 | 96 | 3,102 | 0.93 | -0.25 | 0.08 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 1.07 | +0.18 | +20.23% | 0.08 | 133 | 496 | 0.88 | -0.35 | 0.10 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.12 | +8.70% | 0.11 | 433 | 1,623 | 0.88 | -0.46 | 0.11 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 15.00 | 2.05 | 2.15 | 2.10 | 2.10 | +0.20 | +10.53% | 0.14 | 14,798 | 8,351 | 0.88 | -0.56 | 0.11 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 16.00 | 2.75 | 3.10 | 2.93 | 2.97 | +0.42 | +16.48% | 0.18 | 80 | 4,175 | 0.96 | -0.65 | 0.10 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 17.00 | 2.90 | 3.80 | 3.35 | 3.63 | +0.43 | +13.44% | 0.20 | 22 | 2,376 | 1.14 | -0.72 | 0.09 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 18.00 | 4.30 | 4.80 | 4.55 | 4.45 | +1.15 | +34.85% | 0.25 | 2 | 101 | 0.96 | -0.78 | 0.08 | -0.02 | 11/17/2025 | 11/17/2025 4:00:04 PM EST |
| 19.00 | 5.10 | 5.80 | 5.45 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 71 | 0.96 | -0.82 | 0.07 | -0.02 | 11/7/2025 | 11/17/2025 4:00:04 PM EST |
| 20.00 | 6.00 | 6.70 | 6.35 | 4.79 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.38 | -0.86 | 0.06 | -0.01 | 11/12/2025 | 11/17/2025 4:00:04 PM EST |
| 21.00 | 6.40 | 7.70 | 7.05 | % | 0.34 | 0 | 0 | 1.49 | -0.90 | 0.05 | -0.01 | 11/17/2025 4:00:04 PM EST | |||
| 22.00 | 8.10 | 8.60 | 8.35 | % | 0.38 | 0 | 0 | 1.11 | -0.92 | 0.04 | -0.01 | 11/17/2025 4:00:04 PM EST | |||
| 23.00 | 8.30 | 9.60 | 8.95 | % | 0.39 | 0 | 0 | 1.59 | -0.92 | 0.03 | -0.01 | 11/17/2025 4:00:04 PM EST | |||
| 24.00 | 9.20 | 10.60 | 9.90 | % | 0.41 | 0 | 0 | 1.67 | -0.94 | 0.03 | -0.01 | 11/17/2025 4:00:04 PM EST | |||
| 25.00 | 10.50 | 11.60 | 11.05 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.75 | -0.95 | 0.02 | -0.01 | 11/13/2025 | 11/17/2025 4:00:04 PM EST |
| 26.00 | 12.00 | 12.60 | 12.30 | 10.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.82 | -0.96 | 0.02 | -0.01 | 11/11/2025 | 11/17/2025 4:00:04 PM EST |
| 27.00 | 12.50 | 13.60 | 13.05 | 10.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.89 | -0.98 | 0.01 | 0.00 | 10/31/2025 | 11/17/2025 4:00:04 PM EST |
| 28.00 | 13.50 | 14.60 | 14.05 | % | 0.50 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 29.00 | 14.50 | 15.50 | 15.00 | 13.88 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.93 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 30.00 | 15.50 | 16.50 | 16.00 | % | 0.53 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 31.00 | 16.40 | 17.50 | 16.95 | 15.26 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.04 | -0.99 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 4:00:04 PM EST |
| 32.00 | 17.40 | 18.50 | 17.95 | % | 0.56 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 33.00 | 18.40 | 19.50 | 18.95 | % | 0.57 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST | |||
| 34.00 | 20.00 | 20.30 | 20.15 | % | 0.59 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:04 PM EST |