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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 7.60 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 1.50 | 6.80 | 7.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 2.00 | 6.30 | 6.60 | 4.82 | 0.00 | 0.00% | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 2.50 | 5.90 | 6.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.00 | 5.40 | 5.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.50 | 5.00 | 5.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 4.00 | 4.40 | 4.60 | 4.59 | 0.00 | 0.00% | 0 | 15 | 2.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 4.50 | 3.80 | 4.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 5.00 | 3.00 | 3.60 | 3.60 | 0.00 | 0.00% | 6 | 55 | 1.48 | 1.00 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 5.50 | 3.00 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 6.00 | 2.50 | 2.60 | 2.95 | 0.00 | 0.00% | 0 | 246 | 1.04 | 0.96 | 0.05 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 6.50 | 2.05 | 2.15 | 2.30 | -0.09 | -3.77% | 1 | 146 | 0.81 | 0.92 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.00 | 1.60 | 1.70 | 1.64 | -0.31 | -15.90% | 457 | 1,015 | 0.78 | 0.87 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.50 | 1.20 | 1.35 | 1.30 | -0.30 | -18.75% | 85 | 295 | 0.80 | 0.78 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.00 | 0.85 | 0.95 | 0.90 | -0.30 | -25.00% | 122 | 889 | 0.74 | 0.67 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.50 | 0.60 | 0.70 | 0.67 | -0.22 | -24.72% | 618 | 925 | 0.76 | 0.54 | 0.26 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.00 | 0.45 | 0.50 | 0.45 | -0.25 | -35.72% | 1,350 | 4,507 | 0.80 | 0.42 | 0.25 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.50 | 0.25 | 0.40 | 0.35 | -0.15 | -30.00% | 503 | 404 | 0.80 | 0.32 | 0.22 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.00 | 0.20 | 0.25 | 0.28 | -0.07 | -20.00% | 364 | 909 | 0.81 | 0.24 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.50 | 0.10 | 0.25 | 0.20 | -0.07 | -25.93% | 61 | 50 | 0.86 | 0.18 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.15 | 0.16 | -0.06 | -27.28% | 107 | 163 | 0.82 | 0.13 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 10 | 81 | 0.91 | 0.09 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 208 | 46 | 1.14 | 0.06 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.03 | 0.04 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.01 | 0.02 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 2.35 | 0.00 | 0.01 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 2.76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.80 | % | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.80 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.80 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.80 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 23 | 4.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.80 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 174 | 1.78 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.46 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 14 | 360 | 0.96 | -0.04 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 6.50 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 9 | 180 | 0.86 | -0.08 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 521 | 653 | 0.80 | -0.13 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 7.50 | 0.15 | 0.25 | 0.19 | -0.02 | -9.53% | 152 | 305 | 0.73 | -0.22 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 118 | 133 | 0.78 | -0.33 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 8.50 | 0.55 | 0.65 | 0.63 | +0.13 | +26.00% | 99 | 159 | 0.74 | -0.46 | 0.26 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.00 | 0.85 | 0.95 | 0.90 | +0.06 | +7.15% | 287 | 88 | 0.75 | -0.58 | 0.25 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 9.50 | 1.25 | 1.35 | 2.85 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.68 | 0.22 | -0.01 | 5/22/2025 | 5/29/2025 3:59:57 PM EST |
| 10.00 | 1.65 | 1.75 | 1.64 | +0.10 | +6.50% | 60 | 29 | 0.83 | -0.76 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 10.50 | 2.05 | 2.15 | 2.13 | +0.37 | +21.03% | 1 | 1 | 0.83 | -0.82 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.00 | 2.50 | 2.65 | 2.51 | +0.22 | +9.61% | 2 | 18 | 0.82 | -0.87 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 11.50 | 3.00 | 3.10 | 2.95 | +0.15 | +5.36% | 1 | 1 | 0.87 | -0.91 | 0.09 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 12.00 | 3.40 | 3.60 | 3.40 | +0.12 | +3.66% | 2 | 3 | 1.11 | -0.94 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 13.00 | 4.40 | 4.60 | % | 0 | 0 | 1.29 | -0.97 | 0.04 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 15.00 | 6.40 | 6.60 | % | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 17.00 | 8.40 | 8.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 18.00 | 9.40 | 9.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST |