Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.11 as of 3/28/2025 8:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 3.60 | 4.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 2.60 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 2.10 | 2.20 | % | 0 | 0 | 0.91 | 0.96 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 1.15 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.82 | 0.17 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 0.65 | 0.75 | 0.69 | -0.46 | -40.00% | 16 | 25 | 0.72 | 0.58 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 0.30 | 0.35 | 0.35 | -0.14 | -28.58% | 11 | 225 | 0.71 | 0.35 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.15 | 0.20 | 0.16 | -0.07 | -30.44% | 3 | 278 | 0.76 | 0.20 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 1 | 48 | 0.80 | 0.12 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 59 | 1.06 | 0.06 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.03 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | -0.04 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 15 | 58 | 0.71 | -0.18 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 0.50 | 0.60 | 0.50 | +0.09 | +21.96% | 34 | 139 | 0.67 | -0.42 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 1.15 | 1.25 | 1.18 | +0.22 | +22.92% | 2 | 9 | 0.71 | -0.65 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 1.95 | 2.10 | 1.77 | 0.00 | 0.00% | 0 | 51 | 0.74 | -0.80 | 0.17 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 2.90 | 3.00 | 2.89 | +0.21 | +7.84% | 1 | 5 | 0.77 | -0.88 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 3.80 | 4.00 | 3.66 | +0.17 | +4.88% | 21 | 50 | 1.05 | -0.94 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 4.80 | 5.00 | % | 0 | 0 | 1.19 | -0.97 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 5.80 | 6.00 | 5.33 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.99 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |