Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.86 as of 5/29/2025 7:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.90 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 5 | 7.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 2.00 | 6.40 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 2 | 6.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 2.50 | 5.90 | 6.10 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.00 | 5.30 | 5.60 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.50 | 4.80 | 5.10 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 4.00 | 4.40 | 4.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 4.50 | 4.00 | 4.10 | 4.08 | -0.09 | -2.16% | 1 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 5.00 | 3.50 | 3.60 | 3.70 | -0.30 | -7.50% | 1 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 5.50 | 3.00 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 6.00 | 2.50 | 2.60 | 2.85 | -0.10 | -3.39% | 2 | 65 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 6.50 | 2.00 | 2.10 | 2.15 | -0.35 | -14.00% | 22 | 92 | 1.43 | 0.99 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.00 | 1.50 | 1.60 | 1.65 | -0.20 | -10.82% | 12 | 245 | 1.12 | 0.96 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.50 | 1.05 | 1.15 | 1.13 | -0.32 | -22.07% | 54 | 583 | 0.88 | 0.87 | 0.22 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.00 | 0.65 | 0.75 | 0.85 | -0.20 | -19.05% | 170 | 568 | 0.82 | 0.71 | 0.34 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.50 | 0.40 | 0.45 | 0.45 | -0.28 | -38.36% | 265 | 687 | 0.85 | 0.52 | 0.38 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | -0.27 | -54.00% | 2,129 | 2,956 | 0.83 | 0.35 | 0.35 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.50 | 0.10 | 0.15 | 0.15 | -0.16 | -51.62% | 699 | 499 | 0.87 | 0.21 | 0.26 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | -0.16 | -64.00% | 234 | 320 | 0.93 | 0.12 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 167 | 195 | 1.20 | 0.06 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 54 | 99 | 1.16 | 0.03 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 18 | 1.69 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 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 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.10 | % | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.55 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 55 | 2.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 123 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 2 | 127 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 185 | 3.03 | -0.01 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 49 | 483 | 1.01 | -0.04 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 70 | 259 | 0.81 | -0.13 | 0.22 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 387 | 1,794 | 0.82 | -0.29 | 0.34 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.50 | 0.40 | 0.45 | 0.45 | +0.07 | +18.43% | 525 | 766 | 0.85 | -0.48 | 0.38 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.00 | 0.70 | 0.75 | 0.75 | +0.13 | +20.97% | 433 | 413 | 0.83 | -0.65 | 0.35 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.50 | 1.05 | 1.15 | 1.11 | +0.16 | +16.85% | 97 | 24 | 0.78 | -0.79 | 0.26 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.00 | 1.50 | 1.65 | 1.39 | -1.99 | -58.88% | 7 | 14 | 0.80 | -0.88 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.50 | 1.95 | 2.10 | 2.02 | +0.24 | +13.49% | 54 | 53 | 1.30 | -0.94 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.00 | 2.45 | 2.55 | 2.15 | -0.04 | -1.83% | 12 | 2 | 1.29 | -0.97 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.50 | 2.95 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 60 | 1.65 | -0.99 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 12.00 | 3.40 | 3.60 | 3.00 | % | 2 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 13.00 | 4.40 | 4.60 | 3.90 | % | 1 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 15.00 | 5.70 | 7.70 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 17.00 | 8.40 | 8.60 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 18.00 | 9.40 | 9.60 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST |