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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 10.50 | 9.85 | 7.89 | 0.00 | 0.00% | 9.85 | 0 | 5 | 9.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 2.00 | 8.20 | 9.50 | 8.85 | 6.89 | 0.00 | 0.00% | 4.42 | 0 | 9 | 6.58 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 3.00 | 8.00 | 8.50 | 8.25 | 5.35 | 0.00 | 0.00% | 2.75 | 0 | 50 | 5.05 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 3.50 | 7.40 | 8.40 | 7.90 | % | 2.26 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 6.80 | 8.40 | 7.60 | 6.48 | 0.00 | 0.00% | 1.90 | 0 | 35 | 4.01 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 4.50 | 6.60 | 7.00 | 6.80 | 5.20 | 0.00 | 0.00% | 1.51 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 5.00 | 6.30 | 6.40 | 6.35 | 6.41 | +1.11 | +20.95% | 1.27 | 46 | 1,198 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 5.50 | 5.70 | 6.40 | 6.05 | % | 1.10 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 5.30 | 5.50 | 5.40 | 5.70 | +1.10 | +23.92% | 0.90 | 27 | 2,395 | 2.60 | 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 | 5.00 | +1.40 | +38.89% | 0.75 | 1 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 7.00 | 4.30 | 4.50 | 4.40 | 4.55 | +1.16 | +34.22% | 0.63 | 19 | 1,659 | 2.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 7.50 | 3.80 | 4.00 | 3.90 | 2.75 | 0.00 | 0.00% | 0.52 | 0 | 100 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 3.45 | +0.95 | +38.00% | 0.42 | 163 | 2,878 | 1.58 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.50 | 2.85 | 2.95 | 2.90 | 2.91 | +1.01 | +53.16% | 0.34 | 11 | 199 | 1.15 | 0.99 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 2.35 | 2.45 | 2.40 | 2.60 | +1.05 | +67.75% | 0.27 | 399 | 7,785 | 0.97 | 0.96 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.50 | 1.90 | 2.00 | 1.95 | 2.05 | +0.85 | +70.84% | 0.21 | 28 | 482 | 0.95 | 0.92 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.57 | +61.29% | 0.15 | 1,552 | 9,220 | 0.79 | 0.85 | 0.15 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.50 | 1.05 | 1.15 | 1.10 | 1.12 | +0.47 | +72.31% | 0.10 | 263 | 594 | 0.76 | 0.75 | 0.21 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | 0.76 | +0.31 | +68.89% | 0.07 | 1,515 | 3,521 | 0.80 | 0.63 | 0.26 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.50 | 0.50 | 0.60 | 0.55 | 0.54 | +0.29 | +116.00% | 0.05 | 3,301 | 273 | 0.80 | 0.49 | 0.27 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.25 | +166.67% | 0.03 | 3,734 | 2,996 | 0.82 | 0.37 | 0.25 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.15 | +150.00% | 0.02 | 172 | 40 | 0.84 | 0.27 | 0.21 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.12 | +150.00% | 0.01 | 290 | 1,240 | 0.88 | 0.20 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 23 | 62 | 0.92 | 0.14 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.07 | +233.34% | 0.01 | 197 | 1,048 | 0.91 | 0.10 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 10 | 50 | 1.09 | 0.07 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 2,195 | 1.20 | 0.04 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,849 | 1.21 | 0.02 | 0.03 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 40 | 1.37 | 0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 197 | 4.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 781 | 3.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 1,670 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 2,361 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 3,498 | 1.35 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.53 | -0.01 | 0.02 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 72 | 2,312 | 0.97 | -0.04 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 81 | 370 | 0.95 | -0.08 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.23 | -65.72% | 0.01 | 256 | 4,267 | 0.80 | -0.15 | 0.15 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.40 | -66.67% | 0.02 | 127 | 167 | 0.77 | -0.25 | 0.21 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.36 | -45.00% | 0.04 | 603 | 1,026 | 0.77 | -0.37 | 0.26 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 11.50 | 0.60 | 0.70 | 0.65 | 0.60 | -0.55 | -47.83% | 0.06 | 75 | 3 | 0.78 | -0.51 | 0.27 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.00 | 0.90 | 1.05 | 0.98 | 0.95 | -1.10 | -53.66% | 0.08 | 59 | 439 | 0.84 | -0.63 | 0.25 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 12.50 | 1.30 | 1.40 | 1.35 | 1.30 | -0.70 | -35.00% | 0.11 | 198 | 2 | 0.82 | -0.73 | 0.21 | -0.03 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.00 | 1.70 | 1.80 | 1.75 | 1.73 | -1.14 | -39.73% | 0.13 | 75 | 33 | 0.89 | -0.80 | 0.17 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 13.50 | 2.20 | 2.30 | 2.25 | 3.79 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | -0.86 | 0.13 | -0.02 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 14.00 | 2.65 | 2.75 | 2.70 | 4.14 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.11 | -0.90 | 0.10 | -0.02 | 6/11/2025 | 7/8/2025 3:59:58 PM EST |
| 14.50 | 3.10 | 3.20 | 3.15 | 3.40 | % | 0.22 | 1 | 0 | 1.10 | -0.93 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 15.00 | 3.60 | 3.70 | 3.65 | 3.39 | -3.21 | -48.64% | 0.24 | 5 | 0 | 1.21 | -0.96 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 16.00 | 4.60 | 4.70 | 4.65 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.41 | -0.98 | 0.03 | 0.00 | 6/9/2025 | 7/8/2025 3:59:58 PM EST |
| 17.00 | 5.50 | 5.70 | 5.60 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.60 | -0.99 | 0.01 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 18.00 | 6.50 | 6.70 | 6.60 | % | 0.37 | 0 | 0 | 1.76 | -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 | 1.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 20.00 | 7.80 | 8.70 | 8.25 | % | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 21.00 | 9.50 | 9.70 | 9.60 | % | 0.46 | 0 | 0 | 2.20 | -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 | 2.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |