Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $11.39 as of 7/8/2025 8:54:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.30 | 9.50 | 8.90 | 8.19 | 0.00 | 0.00% | 4.45 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 3.00 | 7.90 | 8.50 | 8.20 | 7.27 | 0.00 | 0.00% | 2.73 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 3.50 | 7.00 | 8.00 | 7.50 | 4.73 | 0.00 | 0.00% | 2.14 | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:58 PM EST |
| 4.00 | 6.70 | 7.50 | 7.10 | % | 1.77 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.50 | 6.50 | 7.00 | 6.75 | % | 1.50 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 5.50 | 7.40 | 6.45 | 5.60 | 0.00 | 0.00% | 1.29 | 0 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 5.50 | 5.80 | 6.00 | 5.90 | 5.10 | 0.00 | 0.00% | 1.07 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 6.00 | 4.50 | 5.50 | 5.00 | 5.13 | +0.33 | +6.88% | 0.83 | 1 | 5 | 4.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 6.50 | 4.80 | 5.00 | 4.90 | 2.75 | 0.00 | 0.00% | 0.75 | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 7.00 | 4.30 | 4.50 | 4.40 | 3.40 | 0.00 | 0.00% | 0.63 | 0 | 15 | 3.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 7.50 | 3.80 | 4.00 | 3.90 | 3.87 | +0.85 | +28.15% | 0.52 | 1 | 115 | 3.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 3.31 | +0.99 | +42.68% | 0.42 | 111 | 217 | 2.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.50 | 2.85 | 2.95 | 2.90 | 2.60 | +0.88 | +51.17% | 0.34 | 10 | 243 | 2.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 2.35 | 2.45 | 2.40 | 2.60 | +1.22 | +88.41% | 0.27 | 49 | 299 | 1.72 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.50 | 1.85 | 1.95 | 1.90 | 1.93 | +0.78 | +67.83% | 0.20 | 227 | 907 | 1.39 | 0.98 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.36 | +0.66 | +94.29% | 0.14 | 725 | 3,497 | 1.07 | 0.94 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.50 | 0.90 | 1.00 | 0.95 | 1.06 | +0.61 | +135.56% | 0.09 | 2,035 | 3,176 | 0.98 | 0.84 | 0.25 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.37 | +185.00% | 0.05 | 3,552 | 2,689 | 0.78 | 0.68 | 0.39 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.21 | +233.34% | 0.03 | 3,267 | 2,318 | 0.85 | 0.47 | 0.44 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.12 | +240.00% | 0.01 | 2,245 | 558 | 0.97 | 0.29 | 0.35 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1,018 | 298 | 1.04 | 0.17 | 0.24 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 167 | 248 | 1.08 | 0.09 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 105 | 139 | 1.30 | 0.05 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.43 | 0.01 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.10 | 1.05 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 52 | 7.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 58 | 5.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 109 | 2.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 295 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 203 | 2.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 311 | 1.77 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 57 | 657 | 1.45 | -0.02 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 395 | 1,243 | 1.12 | -0.06 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.29 | -78.38% | 0.01 | 460 | 576 | 0.89 | -0.16 | 0.25 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.51 | -72.86% | 0.02 | 1,026 | 125 | 0.82 | -0.32 | 0.39 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.50 | 0.40 | 0.45 | 0.43 | 0.43 | -0.62 | -59.05% | 0.04 | 705 | 32 | 0.89 | -0.53 | 0.44 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.00 | 0.75 | 0.80 | 0.78 | 0.75 | -1.00 | -57.15% | 0.07 | 106 | 3 | 1.00 | -0.71 | 0.35 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.50 | 1.15 | 1.25 | 1.20 | 1.23 | -1.27 | -50.80% | 0.10 | 45 | 1 | 0.99 | -0.83 | 0.24 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 1.60 | 1.70 | 1.65 | 1.54 | -0.76 | -33.05% | 0.13 | 51 | 1 | 1.34 | -0.91 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.50 | 1.85 | 2.20 | 2.03 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.59 | -0.95 | 0.09 | -0.02 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 14.00 | 2.60 | 2.70 | 2.65 | 2.42 | % | 0.19 | 1 | 0 | 1.82 | -0.99 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 14.50 | 3.10 | 3.20 | 3.15 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 15.00 | 3.60 | 3.70 | 3.65 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 15.50 | 4.00 | 4.20 | 4.10 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 16.00 | 4.50 | 4.70 | 4.60 | % | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 16.50 | 5.00 | 5.20 | 5.10 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 17.00 | 5.40 | 5.70 | 5.55 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 17.50 | 6.00 | 6.20 | 6.10 | % | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 18.00 | 5.50 | 6.70 | 6.10 | % | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 18.50 | 7.00 | 7.20 | 7.10 | % | 0.38 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 19.00 | 7.50 | 7.70 | 7.60 | % | 0.40 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 19.50 | 7.20 | 8.20 | 7.70 | % | 0.39 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.00 | 8.50 | 8.70 | 8.60 | % | 0.43 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.50 | 9.00 | 9.20 | 9.10 | % | 0.44 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 8.50 | 9.70 | 9.10 | % | 0.43 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 22.00 | 10.50 | 10.70 | 10.60 | % | 0.48 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |