Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $13.88 as of 12/29/2025 2:14:34 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 | 12.00 | 12.90 | 12.45 | 12.65 | -0.75 | -5.60% | 12.45 | 1 | 9 | 6.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 2.00 | 10.60 | 12.50 | 11.55 | % | 5.78 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 3.00 | 9.90 | 10.90 | 10.40 | 10.66 | -0.22 | -2.03% | 3.47 | 1 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 4.00 | 8.90 | 10.40 | 9.65 | % | 2.41 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 5.00 | 7.60 | 9.40 | 8.50 | 9.05 | 0.00 | 0.00% | 1.70 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 6.00 | 6.70 | 8.30 | 7.50 | % | 1.25 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 6.30 | 7.30 | 6.80 | % | 0.97 | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 8.00 | 5.30 | 6.40 | 5.85 | % | 0.73 | 0 | 0 | 1.77 | 0.98 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 9.00 | 4.30 | 5.40 | 4.85 | 5.33 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.48 | 0.94 | 0.03 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 10.00 | 3.70 | 3.90 | 3.80 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.72 | 0.89 | 0.05 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 11.00 | 2.85 | 3.30 | 3.08 | 3.47 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.76 | 0.81 | 0.07 | -0.01 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 12.00 | 2.00 | 2.95 | 2.48 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.80 | 0.72 | 0.09 | -0.01 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 13.00 | 1.70 | 1.85 | 1.78 | 2.02 | -0.08 | -3.81% | 0.14 | 21 | 37 | 0.73 | 0.62 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.10 | -6.67% | 0.10 | 1 | 421 | 0.73 | 0.51 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.25 | -20.84% | 0.07 | 56 | 728 | 0.73 | 0.42 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.20 | -21.06% | 0.04 | 81 | 1,756 | 0.73 | 0.33 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.12 | -17.91% | 0.03 | 42 | 271 | 0.74 | 0.26 | 0.08 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.02 | 39 | 197 | 0.76 | 0.21 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.16 | -39.03% | 0.02 | 250 | 389 | 0.77 | 0.16 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.06 | -19.36% | 0.01 | 465 | 872 | 0.83 | 0.13 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 2 | 48 | 0.77 | 0.11 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.89 | 0.08 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.07 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.04 | 0.02 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | 0.03 | 0.02 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.15 | 0.02 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 20 | 3 | 1.09 | -0.02 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | -0.06 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 20 | 342 | 0.76 | -0.11 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.08 | +19.05% | 0.04 | 66 | 257 | 0.74 | -0.19 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 12.00 | 0.70 | 0.80 | 0.75 | 0.73 | +0.03 | +4.29% | 0.06 | 30 | 304 | 0.73 | -0.28 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 13.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.05 | +4.55% | 0.09 | 15 | 365 | 0.72 | -0.38 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 14.00 | 1.65 | 1.80 | 1.73 | 1.69 | -0.01 | -0.59% | 0.12 | 36 | 165 | 0.73 | -0.49 | 0.11 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 15.00 | 2.30 | 2.45 | 2.38 | 2.38 | +0.22 | +10.19% | 0.16 | 8 | 255 | 0.73 | -0.58 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 16.00 | 2.90 | 3.80 | 3.35 | 3.10 | +0.26 | +9.16% | 0.21 | 20 | 180 | 0.85 | -0.67 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 17.00 | 3.70 | 4.20 | 3.95 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 114 | 0.75 | -0.74 | 0.08 | -0.01 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 18.00 | 4.50 | 5.60 | 5.05 | 4.55 | +0.32 | +7.57% | 0.28 | 5 | 2 | 0.85 | -0.79 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 19.00 | 5.20 | 5.90 | 5.55 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.92 | -0.84 | 0.06 | -0.01 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 20.00 | 6.10 | 6.80 | 6.45 | % | 0.32 | 0 | 0 | 0.93 | -0.87 | 0.05 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 21.00 | 7.00 | 7.90 | 7.45 | 6.53 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.08 | -0.89 | 0.04 | -0.01 | 12/10/2025 | 12/29/2025 3:59:55 PM EST |
| 22.00 | 7.90 | 8.90 | 8.40 | % | 0.38 | 0 | 0 | 1.15 | -0.92 | 0.03 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 23.00 | 8.90 | 9.80 | 9.35 | % | 0.41 | 0 | 0 | 1.14 | -0.93 | 0.03 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 24.00 | 9.90 | 10.70 | 10.30 | % | 0.43 | 0 | 0 | 1.11 | -0.96 | 0.02 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 25.00 | 10.80 | 11.70 | 11.25 | % | 0.45 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 26.00 | 11.80 | 12.70 | 12.25 | % | 0.47 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 27.00 | 12.80 | 14.40 | 13.60 | 13.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.79 | -0.98 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:55 PM EST |
| 28.00 | 13.80 | 15.30 | 14.55 | 13.44 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/29/2025 3:59:55 PM EST |
| 29.00 | 14.80 | 15.80 | 15.30 | % | 0.53 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 30.00 | 15.80 | 17.40 | 16.60 | 15.82 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.95 | -0.99 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:55 PM EST |