Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.78 as of 5/12/2025 10:46:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.90 | 7.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 2.50 | 4.50 | 4.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 3.00 | 3.90 | 4.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 3.50 | 2.60 | 4.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 4.00 | 2.95 | 3.30 | % | 0 | 0 | 1.14 | 0.99 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 4.50 | 2.50 | 2.95 | % | 0 | 0 | 0.44 | 0.97 | 0.05 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.00 | 2.00 | 2.15 | % | 0 | 0 | 0.56 | 0.92 | 0.10 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.50 | 1.50 | 1.70 | % | 0 | 0 | 0.64 | 0.84 | 0.15 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 6.00 | 1.15 | 1.30 | % | 0 | 0 | 0.62 | 0.74 | 0.21 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 6.50 | 0.80 | 0.95 | % | 0 | 0 | 0.62 | 0.62 | 0.25 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 7.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.49 | 0.26 | -0.01 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 7.50 | 0.35 | 0.50 | % | 0 | 0 | 0.62 | 0.37 | 0.25 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.00 | 0.20 | 0.35 | 0.25 | +0.04 | +19.05% | 1 | 100 | 0.61 | 0.27 | 0.21 | -0.01 | 5/12/2025 | 5/9/2025 4:00:05 PM EST |
| 8.50 | 0.15 | 0.25 | % | 0 | 0 | 0.62 | 0.19 | 0.17 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 9.00 | 0.10 | 0.20 | % | 0 | 0 | 0.63 | 0.14 | 0.14 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 9.50 | 0.05 | 0.15 | % | 0 | 0 | 0.71 | 0.10 | 0.10 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.06 | 0.08 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.04 | 0.05 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 0.93 | 0.03 | 0.04 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.01 | 0.02 | 0.00 | 5/9/2025 4:00:05 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 | 1.30 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 3.50 | 0.00 | 1.10 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 2.43 | -0.01 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 4.50 | 0.00 | 1.00 | % | 0 | 0 | 2.07 | -0.03 | 0.05 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | -0.08 | 0.10 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 5.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.16 | 0.15 | 0.00 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 6.00 | 0.10 | 0.25 | % | 0 | 0 | 0.60 | -0.26 | 0.21 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 6.50 | 0.25 | 0.45 | % | 0 | 0 | 0.60 | -0.38 | 0.25 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 7.00 | 0.50 | 0.65 | % | 0 | 0 | 0.61 | -0.51 | 0.26 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 7.50 | 0.80 | 0.95 | % | 0 | 0 | 0.61 | -0.63 | 0.25 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.00 | 1.15 | 1.30 | % | 0 | 0 | 0.63 | -0.73 | 0.21 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 8.50 | 1.60 | 1.70 | % | 0 | 0 | 0.61 | -0.81 | 0.17 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 9.00 | 2.05 | 2.20 | % | 0 | 0 | 0.61 | -0.86 | 0.14 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 9.50 | 2.50 | 2.65 | % | 0 | 0 | 0.59 | -0.90 | 0.10 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 10.00 | 2.95 | 3.20 | % | 0 | 0 | 0.92 | -0.94 | 0.08 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 10.50 | 3.40 | 3.60 | % | 0 | 0 | 1.15 | -0.96 | 0.05 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 11.00 | 3.90 | 4.10 | % | 0 | 0 | 0.85 | -0.97 | 0.04 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 11.50 | 4.40 | 4.60 | % | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 5/9/2025 4:00:05 PM EST |