Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $14.76 as of 11/5/2025 12:36:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 11.20 | 10.40 | % | 2.08 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 8.00 | 6.70 | 7.40 | 7.05 | % | 0.88 | 0 | 0 | 3.06 | 0.99 | 0.01 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 9.00 | 5.70 | 6.80 | 6.25 | % | 0.69 | 0 | 0 | 2.00 | 0.98 | 0.01 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 10.00 | 4.90 | 5.50 | 5.20 | % | 0.52 | 0 | 0 | 1.35 | 0.94 | 0.03 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 10.50 | 4.30 | 5.10 | 4.70 | % | 0.45 | 0 | 0 | 1.35 | 0.92 | 0.03 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 11.00 | 4.00 | 4.60 | 4.30 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.23 | 0.89 | 0.04 | -0.01 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 11.50 | 3.60 | 4.20 | 3.90 | % | 0.34 | 0 | 0 | 1.20 | 0.86 | 0.05 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 12.00 | 3.20 | 3.80 | 3.50 | 3.40 | +0.10 | +3.03% | 0.29 | 2 | 1 | 0.84 | 0.83 | 0.06 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 12.50 | 2.90 | 3.40 | 3.15 | % | 0.25 | 0 | 0 | 0.92 | 0.79 | 0.07 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 13.00 | 2.65 | 3.20 | 2.93 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | 0.75 | 0.07 | -0.02 | 10/29/2025 | 11/5/2025 11:58:56 AM EST |
| 13.50 | 2.40 | 2.70 | 2.55 | % | 0.19 | 0 | 0 | 0.89 | 0.71 | 0.08 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 14.00 | 2.10 | 2.35 | 2.23 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.94 | 0.66 | 0.09 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 14.50 | 1.75 | 2.05 | 1.90 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.95 | 0.61 | 0.09 | -0.03 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 15.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.20 | +12.91% | 0.12 | 5 | 13 | 0.99 | 0.57 | 0.10 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 15.50 | 1.40 | 1.65 | 1.53 | 1.55 | -0.17 | -9.89% | 0.10 | 209 | 69 | 0.97 | 0.52 | 0.10 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 16.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.01 | -0.80% | 0.08 | 3 | 44 | 1.01 | 0.47 | 0.10 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 16.50 | 0.95 | 1.30 | 1.13 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.97 | 0.43 | 0.09 | -0.03 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 17.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.06 | +6.39% | 0.06 | 7 | 69 | 0.97 | 0.39 | 0.09 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 17.50 | 0.70 | 1.05 | 0.88 | 0.85 | +0.10 | +13.34% | 0.05 | 4 | 29 | 0.99 | 0.35 | 0.09 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 18.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.21 | -21.88% | 0.04 | 1 | 17 | 1.02 | 0.32 | 0.08 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 18.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.03 | -4.11% | 0.04 | 3 | 21 | 0.99 | 0.28 | 0.08 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 19.00 | 0.40 | 0.65 | 0.53 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.95 | 0.26 | 0.07 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 19.50 | 0.45 | 0.60 | 0.53 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.01 | 0.23 | 0.07 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 20.00 | 0.35 | 0.85 | 0.60 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.07 | 0.21 | 0.07 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 20.50 | 0.30 | 0.50 | 0.40 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.02 | 0.19 | 0.06 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.13 | -24.53% | 0.02 | 1 | 44 | 1.07 | 0.17 | 0.06 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 21.50 | 0.25 | 0.40 | 0.33 | % | 0.02 | 0 | 0 | 1.04 | 0.15 | 0.05 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 22.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 7 | 1.07 | 0.14 | 0.05 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.12 | 0.04 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 24.00 | 0.15 | 0.50 | 0.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.23 | 0.09 | 0.03 | -0.01 | 10/29/2025 | 11/5/2025 11:58:56 AM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.07 | 0.03 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.02 | 0.01 | 0.00 | 11/5/2025 11:58:56 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.47 | -0.01 | 0.01 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.12 | -0.02 | 0.01 | 0.00 | 11/5/2025 11:58:56 AM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | -0.06 | 0.03 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 10.50 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 0.99 | -0.08 | 0.03 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 11.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.87 | -0.11 | 0.04 | -0.01 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 11.50 | 0.25 | 0.55 | 0.40 | 0.35 | +0.12 | +52.18% | 0.03 | 1 | 5,012 | 1.08 | -0.14 | 0.05 | -0.01 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 12.00 | 0.35 | 0.60 | 0.48 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 113 | 1.01 | -0.17 | 0.06 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 12.50 | 0.40 | 0.65 | 0.53 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.97 | -0.21 | 0.07 | -0.02 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.22 | +45.84% | 0.05 | 20 | 29 | 0.94 | -0.25 | 0.07 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 13.50 | 0.80 | 0.95 | 0.88 | 0.88 | -0.12 | -12.00% | 0.07 | 1 | 32 | 0.96 | -0.29 | 0.08 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 14.00 | 1.00 | 1.15 | 1.08 | 1.20 | -0.02 | -1.64% | 0.08 | 6 | 117 | 0.95 | -0.34 | 0.09 | -0.02 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 14.50 | 1.10 | 1.40 | 1.25 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.96 | -0.39 | 0.09 | -0.03 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 15.00 | 1.30 | 1.65 | 1.48 | 1.54 | -0.21 | -12.00% | 0.10 | 25 | 50 | 0.90 | -0.43 | 0.10 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 15.50 | 1.75 | 1.95 | 1.85 | 1.85 | -0.15 | -7.50% | 0.12 | 4 | 52 | 0.98 | -0.48 | 0.10 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 16.00 | 2.00 | 2.25 | 2.13 | 2.10 | +0.27 | +14.76% | 0.13 | 33 | 36 | 0.88 | -0.53 | 0.10 | -0.03 | 11/5/2025 | 11/5/2025 11:58:56 AM EST |
| 16.50 | 2.30 | 2.60 | 2.45 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.89 | -0.57 | 0.09 | -0.03 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 17.00 | 2.50 | 2.95 | 2.73 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.91 | -0.61 | 0.09 | -0.03 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 17.50 | 3.10 | 3.40 | 3.25 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.00 | -0.65 | 0.09 | -0.03 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |
| 18.00 | 3.40 | 3.80 | 3.60 | 2.39 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.00 | -0.68 | 0.08 | -0.02 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 18.50 | 3.90 | 4.10 | 4.00 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.07 | -0.72 | 0.08 | -0.02 | 10/30/2025 | 11/5/2025 11:58:56 AM EST |
| 19.00 | 4.30 | 4.90 | 4.60 | % | 0.24 | 0 | 0 | 1.10 | -0.74 | 0.07 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 19.50 | 4.70 | 5.00 | 4.85 | % | 0.25 | 0 | 0 | 1.12 | -0.77 | 0.07 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 20.00 | 5.10 | 5.50 | 5.30 | 4.49 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | -0.79 | 0.07 | -0.02 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 20.50 | 5.50 | 6.20 | 5.85 | % | 0.29 | 0 | 0 | 1.07 | -0.81 | 0.06 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 21.00 | 6.00 | 6.80 | 6.40 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | -0.83 | 0.06 | -0.02 | 11/3/2025 | 11/5/2025 11:58:56 AM EST |
| 21.50 | 6.50 | 7.10 | 6.80 | % | 0.32 | 0 | 0 | 1.13 | -0.85 | 0.05 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 22.00 | 6.90 | 7.60 | 7.25 | % | 0.33 | 0 | 0 | 1.10 | -0.86 | 0.05 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 23.00 | 7.90 | 8.60 | 8.25 | % | 0.36 | 0 | 0 | 1.19 | -0.88 | 0.04 | -0.02 | 11/5/2025 11:58:56 AM EST | |||
| 24.00 | 8.80 | 9.30 | 9.05 | 7.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.41 | -0.91 | 0.03 | -0.01 | 10/31/2025 | 11/5/2025 11:58:56 AM EST |
| 25.00 | 9.70 | 10.60 | 10.15 | % | 0.41 | 0 | 0 | 1.74 | -0.93 | 0.03 | -0.01 | 11/5/2025 11:58:56 AM EST | |||
| 30.00 | 14.60 | 15.90 | 15.25 | 14.48 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | -0.98 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 11:58:56 AM EST |