Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $17.72 as of 7/18/2025 3:13:05 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 | 15.70 | 15.80 | 15.75 | 13.40 | 0.00 | 0.00% | 7.88 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 3.00 | 14.70 | 14.80 | 14.75 | 5.89 | 0.00 | 0.00% | 4.92 | 0 | 1 | 9.49 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 3.50 | 14.20 | 14.40 | 14.30 | % | 4.09 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 13.70 | 13.90 | 13.80 | 4.60 | 0.00 | 0.00% | 3.45 | 0 | 4 | 7.26 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 4.50 | 13.20 | 13.40 | 13.30 | % | 2.96 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.00 | 12.70 | 12.80 | 12.75 | 6.00 | 0.00 | 0.00% | 2.55 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:53 PM EST |
| 5.50 | 12.20 | 12.50 | 12.35 | % | 2.25 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 11.70 | 12.10 | 11.90 | 3.70 | 0.00 | 0.00% | 1.98 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 6.50 | 11.20 | 11.40 | 11.30 | 3.37 | 0.00 | 0.00% | 1.74 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 10.70 | 10.90 | 10.80 | 5.60 | 0.00 | 0.00% | 1.54 | 0 | 20 | 5.54 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 10.20 | 10.40 | 10.30 | 8.60 | 0.00 | 0.00% | 1.37 | 0 | 57 | 4.82 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 9.70 | 9.90 | 9.80 | 9.90 | +0.90 | +10.00% | 1.23 | 1 | 41 | 5.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 8.50 | 9.20 | 9.40 | 9.30 | 9.50 | +0.71 | +8.08% | 1.09 | 30 | 135 | 3.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 8.70 | 8.90 | 8.80 | 9.20 | +0.74 | +8.75% | 0.98 | 41 | 502 | 3.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.50 | 8.20 | 8.40 | 8.30 | 8.70 | +0.56 | +6.88% | 0.87 | 36 | 278 | 2.93 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 7.70 | 7.90 | 7.80 | 8.00 | +0.40 | +5.27% | 0.78 | 33 | 401 | 2.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.50 | 7.20 | 7.40 | 7.30 | 7.63 | +0.48 | +6.72% | 0.70 | 52 | 254 | 2.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.00 | 6.70 | 6.90 | 6.80 | 6.84 | +0.24 | +3.64% | 0.62 | 17 | 498 | 2.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.50 | 6.20 | 6.40 | 6.30 | 6.65 | +0.45 | +7.26% | 0.55 | 51 | 2,519 | 2.17 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 5.70 | 5.90 | 5.80 | 6.10 | +0.50 | +8.93% | 0.48 | 28 | 887 | 2.00 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 5.20 | 5.40 | 5.30 | 5.40 | +0.10 | +1.89% | 0.42 | 7 | 319 | 1.83 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 4.70 | 4.90 | 4.80 | 5.10 | +0.67 | +15.13% | 0.37 | 18 | 425 | 1.67 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.50 | 4.30 | 4.40 | 4.35 | 4.40 | +0.30 | +7.32% | 0.32 | 518 | 105 | 1.28 | 0.95 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 3.80 | 3.90 | 3.85 | 3.89 | +0.34 | +9.58% | 0.28 | 205 | 454 | 1.13 | 0.93 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.50 | 3.30 | 3.50 | 3.40 | 3.66 | +0.29 | +8.61% | 0.23 | 63 | 353 | 1.10 | 0.90 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 2.95 | 3.10 | 3.03 | 3.04 | +0.04 | +1.34% | 0.20 | 277 | 1,288 | 1.28 | 0.86 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.50 | 2.55 | 2.65 | 2.60 | 2.83 | +0.14 | +5.21% | 0.17 | 132 | 383 | 1.22 | 0.82 | 0.08 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 2.20 | 2.25 | 2.23 | 2.22 | -0.14 | -5.94% | 0.14 | 263 | 719 | 1.21 | 0.76 | 0.10 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.50 | 1.85 | 1.95 | 1.90 | 1.80 | -0.18 | -9.10% | 0.12 | 275 | 204 | 1.22 | 0.70 | 0.11 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 1.60 | 1.65 | 1.63 | 1.60 | -0.20 | -11.12% | 0.10 | 563 | 979 | 1.22 | 0.64 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 1.35 | 1.40 | 1.38 | 1.45 | -0.04 | -2.69% | 0.08 | 1,886 | 1,052 | 1.27 | 0.57 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 1.15 | 1.20 | 1.18 | 1.17 | -0.11 | -8.60% | 0.07 | 1,997 | 1,037 | 1.30 | 0.51 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 0.80 | 0.85 | 0.83 | 0.83 | -0.12 | -12.64% | 0.04 | 2,603 | 883 | 1.33 | 0.39 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.11 | -15.72% | 0.03 | 1,145 | 1,693 | 1.39 | 0.30 | 0.11 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.10 | -19.24% | 0.02 | 514 | 297 | 1.43 | 0.23 | 0.09 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.11 | -28.95% | 0.01 | 1,319 | 190 | 1.46 | 0.17 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 319 | 18 | 1.56 | 0.13 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 84 | 72 | 1.63 | 0.10 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 271 | 256 | 1.65 | 0.07 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 82 | 11 | 1.57 | 0.05 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 71 | 65 | 1.68 | 0.04 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.02 | +15.39% | 0.01 | 5 | 14 | 2.00 | 0.02 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.37 | 0.01 | 0.01 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.01 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 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 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 14 | 4.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.02 | 3 | 58 | 3.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 116 | 4.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,118 | 3.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 203 | 2.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 226 | 3.26 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 324 | 2.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 576 | 2.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 368 | 1.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 18 | 1,817 | 1.81 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 59 | 470 | 1.66 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.01 | 157 | 572 | 2.20 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 47 | 449 | 1.38 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 27 | 185 | 1.28 | -0.05 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.01 | 804 | 2,601 | 1.14 | -0.07 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.09 | -40.91% | 0.01 | 259 | 354 | 1.15 | -0.10 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.13 | -38.24% | 0.02 | 4,354 | 13,755 | 1.21 | -0.14 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.10 | -25.00% | 0.02 | 2,520 | 661 | 1.21 | -0.18 | 0.08 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.48 | -0.09 | -15.79% | 0.03 | 5,485 | 2,847 | 1.24 | -0.24 | 0.10 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.50 | 0.60 | 0.65 | 0.63 | 0.62 | -0.08 | -11.43% | 0.04 | 601 | 888 | 1.22 | -0.30 | 0.11 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 0.80 | 0.85 | 0.83 | 0.82 | -0.14 | -14.59% | 0.05 | 3,307 | 1,545 | 1.22 | -0.36 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 1.05 | 1.15 | 1.10 | 1.10 | -0.10 | -8.34% | 0.06 | 508 | 180 | 1.21 | -0.43 | 0.12 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 1.35 | 1.40 | 1.38 | 1.38 | -0.12 | -8.00% | 0.08 | 643 | 326 | 1.25 | -0.49 | 0.13 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 2.00 | 2.05 | 2.03 | 1.96 | -0.54 | -21.60% | 0.11 | 136 | 43 | 1.33 | -0.61 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 2.75 | 2.85 | 2.80 | 2.68 | -0.27 | -9.16% | 0.14 | 137 | 76 | 1.36 | -0.70 | 0.11 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 3.60 | 3.70 | 3.65 | 3.41 | -0.74 | -17.84% | 0.17 | 20 | 13 | 1.36 | -0.77 | 0.09 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 4.40 | 4.60 | 4.50 | 4.60 | % | 0.20 | 45 | 0 | 1.49 | -0.83 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 23.00 | 5.40 | 5.50 | 5.45 | 5.44 | -0.46 | -7.80% | 0.24 | 1 | 7 | 1.42 | -0.87 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 24.00 | 6.30 | 6.60 | 6.45 | % | 0.27 | 0 | 0 | 1.65 | -0.90 | 0.05 | -0.05 | 7/18/2025 3:59:53 PM EST | |||
| 25.00 | 7.30 | 7.50 | 7.40 | 7.05 | % | 0.30 | 1 | 0 | 1.68 | -0.93 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 26.00 | 8.10 | 9.30 | 8.70 | % | 0.33 | 0 | 0 | 2.22 | -0.95 | 0.03 | -0.04 | 7/18/2025 3:59:53 PM EST | |||
| 27.00 | 9.10 | 10.50 | 9.80 | % | 0.36 | 0 | 0 | 3.10 | -0.96 | 0.03 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 28.00 | 10.10 | 11.30 | 10.70 | % | 0.38 | 0 | 0 | 3.26 | -0.98 | 0.02 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 29.00 | 11.00 | 12.30 | 11.65 | % | 0.40 | 0 | 0 | 2.98 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 12.10 | 13.50 | 12.80 | % | 0.43 | 0 | 0 | 4.18 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 31.00 | 13.10 | 14.50 | 13.80 | % | 0.45 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 32.00 | 14.00 | 16.10 | 15.05 | % | 0.47 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |