Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.63 as of 5/27/2025 3:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 5.90 | 7.25 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 2:59:03 PM EST |
| 2.00 | 4.60 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 3.00 | 3.60 | 3.90 | 4.52 | 0.00 | 0.00% | 0 | 51 | 1.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 4.00 | 2.80 | 2.95 | 3.01 | 0.00 | 0.00% | 0 | 54 | 1.01 | 0.99 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 5.00 | 1.85 | 2.00 | 1.95 | +0.05 | +2.64% | 1 | 1,367 | 0.53 | 0.91 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 6.00 | 1.10 | 1.20 | 1.19 | +0.14 | +13.34% | 14 | 2,585 | 0.66 | 0.75 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 0.55 | 0.65 | 0.61 | +0.10 | +19.61% | 31 | 1,996 | 0.65 | 0.52 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | +0.06 | +22.23% | 274 | 3,186 | 0.69 | 0.32 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 0.15 | 0.20 | 0.17 | -0.02 | -10.53% | 120 | 4,197 | 0.72 | 0.20 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,040 | 0.74 | 0.12 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,505 | 0.87 | 0.07 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2,802 | 1.00 | 0.04 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 844 | 1.09 | 0.02 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,097 | 1.04 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 1 | 2,202 | 1.27 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,773 | 1.18 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:59:03 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 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:59:03 PM EST |
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 4.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 205 | 1.11 | -0.01 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 10 | 789 | 0.72 | -0.09 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 6.00 | 0.25 | 0.30 | 0.30 | -0.06 | -16.67% | 8 | 1,067 | 0.67 | -0.25 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 7.00 | 0.70 | 0.75 | 0.75 | -0.14 | -15.73% | 51 | 1,753 | 0.65 | -0.48 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 8.00 | 1.40 | 1.50 | 1.45 | +0.05 | +3.58% | 1 | 540 | 0.72 | -0.68 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 9.00 | 2.25 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 823 | 0.71 | -0.80 | 0.15 | -0.01 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 10.00 | 3.20 | 3.30 | 3.42 | 0.00 | 0.00% | 0 | 3,371 | 1.01 | -0.88 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 11.00 | 4.10 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 630 | 0.99 | -0.93 | 0.07 | 0.00 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 12.00 | 5.10 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 225 | 1.12 | -0.96 | 0.04 | 0.00 | 4/3/2025 | 5/27/2025 2:59:03 PM EST |
| 13.00 | 6.10 | 6.30 | 5.22 | 0.00 | 0.00% | 0 | 34 | 1.23 | -0.98 | 0.03 | 0.00 | 1/30/2025 | 5/27/2025 2:59:03 PM EST |
| 14.00 | 7.10 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.99 | 0.02 | 0.00 | 1/8/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 8.10 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 9.10 | 9.30 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 2:59:03 PM EST |