Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.48 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.90 | 6.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 3.90 | 4.10 | 3.92 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 3.40 | 3.60 | 3.83 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 2.90 | 3.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 4.00 | 2.40 | 2.55 | % | 0 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 4.50 | 1.95 | 2.10 | % | 0 | 0 | 0.73 | 0.96 | 0.05 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 1.10 | 1.65 | % | 0 | 0 | 0.46 | 0.90 | 0.11 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.50 | 1.10 | 1.25 | % | 0 | 0 | 0.71 | 0.80 | 0.18 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.80 | 0.90 | 0.94 | -0.07 | -6.94% | 1 | 2 | 0.72 | 0.67 | 0.24 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 0.50 | 0.65 | % | 0 | 0 | 0.69 | 0.54 | 0.26 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 0.35 | 0.45 | 0.39 | % | 1 | 0 | 0.71 | 0.41 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 7.50 | 0.20 | 0.35 | 0.33 | -0.05 | -13.16% | 1 | 5 | 0.73 | 0.31 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 0.10 | 0.25 | % | 0 | 0 | 0.81 | 0.22 | 0.20 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.16 | 0.16 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.11 | 0.12 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.07 | 0.09 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.05 | 0.07 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.03 | 0.05 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | -0.01 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | -0.04 | 0.05 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | -0.10 | 0.11 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | -0.20 | 0.18 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.30 | 0.40 | % | 0 | 0 | 0.69 | -0.33 | 0.24 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 6.50 | 0.50 | 0.65 | 0.50 | % | 3 | 0 | 0.67 | -0.46 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 7.00 | 0.80 | 0.95 | % | 0 | 0 | 0.66 | -0.59 | 0.26 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 1.20 | 1.35 | % | 0 | 0 | 0.71 | -0.69 | 0.23 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 8.00 | 1.60 | 1.75 | % | 0 | 0 | 0.70 | -0.78 | 0.20 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 8.50 | 2.05 | 2.20 | % | 0 | 0 | 0.71 | -0.84 | 0.16 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 9.00 | 2.50 | 2.65 | % | 0 | 0 | 0.90 | -0.89 | 0.12 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 9.50 | 3.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.93 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 3.50 | 3.60 | % | 0 | 0 | 1.08 | -0.95 | 0.07 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.50 | 4.00 | 4.10 | % | 0 | 0 | 1.16 | -0.97 | 0.05 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.00 | 4.50 | 4.60 | % | 0 | 0 | 1.24 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.50 | 5.00 | 5.10 | % | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST |