Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $7.18 as of 5/28/2025 6:13:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.20 | 7.40 | 7.32 | +1.94 | +36.06% | 21 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 2.00 | 6.70 | 6.90 | 6.61 | +2.22 | +50.57% | 10 | 1 | 9.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 2.50 | 6.20 | 6.40 | 6.40 | % | 15 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 3.00 | 5.80 | 5.90 | 5.95 | % | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 3.50 | 5.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 4.70 | 4.90 | 4.65 | +2.20 | +89.80% | 5 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 4.50 | 4.30 | 4.50 | 4.20 | % | 5 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 5.00 | 3.80 | 4.00 | 3.80 | +2.05 | +117.15% | 33 | 24 | 5.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 5.50 | 3.30 | 4.90 | 3.22 | +1.62 | +101.25% | 22 | 22 | 5.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 2.80 | 3.50 | 2.90 | +2.07 | +249.40% | 259 | 221 | 3.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 6.50 | 2.30 | 3.80 | 2.40 | +2.00 | +500.00% | 114 | 122 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 1.80 | 2.55 | 1.80 | +1.69 | +1,536.37% | 733 | 3,279 | 2.52 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.50 | 1.30 | 1.45 | 1.33 | +1.32 | +13,200.00% | 1,753 | 826 | 1.95 | 0.96 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.85 | 0.95 | 0.86 | +0.85 | +8,500.00% | 4,042 | 1,267 | 1.18 | 0.86 | 0.25 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 0.50 | 0.55 | 0.53 | +0.47 | +783.34% | 10,060 | 94 | 1.25 | 0.68 | 0.42 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.25 | 0.30 | 0.27 | +0.20 | +285.72% | 16,621 | 94 | 1.31 | 0.45 | 0.47 | -0.08 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 0.10 | 0.15 | 0.12 | % | 2,921 | 0 | 1.33 | 0.25 | 0.37 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 10.00 | 0.05 | 0.10 | 0.08 | % | 1,794 | 0 | 1.51 | 0.12 | 0.23 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 10.50 | 0.00 | 0.05 | 0.05 | % | 198 | 0 | 1.69 | 0.05 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 11.00 | 0.00 | 0.05 | 0.05 | % | 14 | 0 | 2.02 | 0.02 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.01 | 0.02 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 4.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 165 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 15 | 526 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | -0.28 | -96.56% | 105 | 809 | 2.30 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | -0.66 | -94.29% | 128 | 77 | 1.76 | -0.04 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | -1.20 | -96.00% | 2,422 | 26 | 1.37 | -0.14 | 0.25 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | % | 2,782 | 0 | 1.24 | -0.32 | 0.42 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 9.00 | 0.40 | 0.50 | 0.45 | -2.05 | -82.00% | 292 | 6 | 1.39 | -0.55 | 0.47 | -0.08 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 0.75 | 0.85 | 0.76 | -1.95 | -71.96% | 26 | 2 | 1.41 | -0.75 | 0.37 | -0.07 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 1.15 | 1.25 | 1.18 | % | 69 | 0 | 1.26 | -0.88 | 0.23 | -0.05 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 10.50 | 1.60 | 1.75 | 1.65 | % | 2 | 0 | 1.88 | -0.95 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 11.00 | 2.10 | 2.20 | 2.20 | % | 1 | 0 | 2.23 | -0.98 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 11.50 | 2.60 | 2.70 | 2.55 | % | 60 | 0 | 2.55 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 12.00 | 3.10 | 3.20 | 3.34 | % | 1 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |