Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.12 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.70 | 6.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 5.00 | 5.20 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.50 | 4.50 | 4.70 | % | 0 | 0 | 2.55 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 4.00 | 4.20 | % | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.50 | 3.50 | 3.70 | % | 0 | 0 | 3.28 | 0.98 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 3.00 | 3.20 | % | 0 | 0 | 0.70 | 0.95 | 0.05 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.50 | 2.60 | 2.75 | 2.05 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.91 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 2.20 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.86 | 0.10 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 1.85 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.79 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 1.50 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 148 | 0.88 | 0.72 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.64 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.95 | 1.05 | 1.01 | 0.00 | 0.00% | 0 | 111 | 0.84 | 0.56 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 0.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 60 | 0.98 | 0.49 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 289 | 0.84 | 0.42 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.93 | 0.36 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 0.40 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.89 | 0.30 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 0.30 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.26 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.00 | 0.25 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.22 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 0.20 | 0.35 | % | 0 | 0 | 1.10 | 0.18 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.15 | 0.30 | % | 0 | 0 | 1.12 | 0.15 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.50 | 0.10 | 0.30 | % | 0 | 0 | 1.19 | 0.12 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.10 | 0.06 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.25 | % | 0 | 0 | 1.24 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.07 | 0.05 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.03 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 1.35 | % | 0 | 0 | 3.95 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 3.52 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.78 | -0.02 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.95 | -0.05 | 0.05 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.09 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.84 | -0.14 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 95 | 0.88 | -0.21 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.28 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 0.65 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.36 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.00 | 0.85 | 1.05 | 1.42 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.44 | 0.16 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 1.15 | 1.35 | % | 0 | 0 | 0.85 | -0.51 | 0.16 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 1.55 | 1.70 | % | 0 | 0 | 0.90 | -0.58 | 0.15 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.50 | 1.90 | 2.05 | % | 0 | 0 | 0.89 | -0.64 | 0.14 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 2.30 | 2.45 | % | 0 | 0 | 0.90 | -0.70 | 0.13 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.50 | 2.75 | 2.85 | % | 0 | 0 | 0.92 | -0.74 | 0.12 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 3.10 | 3.30 | % | 0 | 0 | 0.74 | -0.78 | 0.11 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.50 | 3.60 | 3.80 | % | 0 | 0 | 0.95 | -0.82 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 3.90 | 4.30 | % | 0 | 0 | 1.20 | -0.85 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.50 | 4.50 | 4.70 | % | 0 | 0 | 0.95 | -0.88 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 5.00 | 5.20 | % | 0 | 0 | 1.21 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 14.50 | 5.50 | 5.70 | % | 0 | 0 | 1.27 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 5.90 | 6.20 | % | 0 | 0 | 1.33 | -0.93 | 0.05 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 8.40 | 8.60 | % | 0 | 0 | 1.42 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST |