Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.98 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.90 | 4.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 3.40 | 3.60 | % | 0 | 0 | 1.47 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 2.85 | 3.10 | % | 0 | 0 | 1.22 | 0.99 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 2.45 | 2.80 | % | 0 | 0 | 3.70 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 2.00 | 2.20 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.92 | 0.08 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 1.60 | 1.70 | % | 0 | 0 | 0.74 | 0.85 | 0.12 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 1.25 | 1.35 | % | 0 | 0 | 0.79 | 0.76 | 0.16 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 6.50 | 0.95 | 1.05 | 1.00 | -0.84 | -45.66% | 23 | 1 | 0.80 | 0.66 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.70 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.55 | 0.21 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 0.50 | 0.60 | 0.65 | -0.15 | -18.75% | 115 | 12 | 0.79 | 0.46 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 0.35 | 0.50 | 0.65 | +0.04 | +6.56% | 6 | 67 | 0.83 | 0.37 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 0.30 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.30 | 0.17 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 0.20 | 0.30 | % | 0 | 0 | 0.86 | 0.24 | 0.15 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.20 | -0.09 | -31.04% | 2 | 18 | 0.96 | 0.19 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.15 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | -0.20 | -66.67% | 1 | 5 | 1.06 | 0.12 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.10 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.08 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.06 | 0.05 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.04 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 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 | 1.30 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 1.30 | % | 0 | 0 | 4.32 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.30 | % | 0 | 0 | 3.72 | -0.01 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.55 | % | 0 | 0 | 1.97 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | -0.08 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | -0.15 | 0.12 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.24 | 0.16 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 6.50 | 0.45 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.34 | 0.19 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 7.00 | 0.70 | 0.80 | 0.70 | +0.20 | +40.00% | 7 | 10 | 0.80 | -0.45 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 7.50 | 1.00 | 1.10 | 0.90 | +0.35 | +63.64% | 3 | 10 | 0.79 | -0.54 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 8.00 | 1.35 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.63 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 8.50 | 1.75 | 1.90 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.70 | 0.17 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 9.00 | 1.80 | 2.30 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.76 | 0.15 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 9.50 | 2.65 | 2.75 | % | 0 | 0 | 0.89 | -0.81 | 0.13 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 3.10 | 3.70 | % | 0 | 0 | 1.02 | -0.85 | 0.11 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 10.50 | 3.50 | 3.70 | % | 0 | 0 | 0.65 | -0.88 | 0.10 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 4.00 | 4.20 | % | 0 | 0 | 0.68 | -0.90 | 0.08 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 11.50 | 4.50 | 4.70 | % | 0 | 0 | 0.71 | -0.92 | 0.07 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 5.00 | 5.20 | % | 0 | 0 | 1.34 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.50 | 5.50 | 5.70 | % | 0 | 0 | 0.84 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 5.20 | 6.20 | % | 0 | 0 | 1.26 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 7.00 | 9.50 | % | 0 | 0 | 0.52 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 8.00 | 8.10 | % | 0 | 0 | 3.51 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST |