Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.84 as of 6/20/2025 3:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 2.00 | 6.20 | 7.70 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 3.00 | 5.50 | 5.70 | 6.05 | 0.00 | 0.00% | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 4.00 | 3.50 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 5.00 | 3.50 | 3.70 | % | 0 | 0 | 1.08 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 6.00 | 2.60 | 2.80 | % | 0 | 0 | 0.85 | 0.91 | 0.06 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 7.00 | 1.85 | 2.00 | 1.90 | % | 4 | 0 | 0.74 | 0.80 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 8.00 | 1.15 | 1.40 | 1.35 | -0.25 | -15.63% | 3 | 2 | 0.70 | 0.66 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 9.00 | 0.80 | 0.95 | 0.84 | -0.31 | -26.96% | 81 | 7 | 0.77 | 0.50 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 10.00 | 0.45 | 0.65 | 0.85 | +0.15 | +21.43% | 1 | 3 | 0.76 | 0.37 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.45 | 0.39 | % | 131 | 0 | 0.66 | 0.27 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 12.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.20 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.14 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.10 | 0.06 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 1 | 0 | 0.84 | 0.08 | 0.05 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.05 | 0.04 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.08 | % | 2 | 0 | 1.05 | 0.04 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.30 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.30 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 2.78 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.15 | % | 6 | 0 | 0.68 | -0.09 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 7.00 | 0.00 | 0.35 | 0.31 | % | 1 | 0 | 0.60 | -0.20 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 8.00 | 0.50 | 0.75 | 0.69 | % | 29 | 0 | 0.60 | -0.34 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 9.00 | 1.15 | 1.25 | 1.22 | % | 129 | 0 | 0.74 | -0.50 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 10.00 | 1.85 | 2.05 | % | 0 | 0 | 0.79 | -0.63 | 0.15 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 11.00 | 2.70 | 2.85 | % | 0 | 0 | 0.82 | -0.73 | 0.12 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 12.00 | 3.50 | 3.70 | % | 0 | 0 | 0.81 | -0.80 | 0.10 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 13.00 | 4.50 | 4.70 | % | 0 | 0 | 0.88 | -0.86 | 0.08 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 0.99 | -0.90 | 0.06 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 15.00 | 6.40 | 6.60 | % | 0 | 0 | 1.09 | -0.92 | 0.05 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 1.18 | -0.95 | 0.04 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 17.00 | 8.40 | 10.00 | % | 0 | 0 | 1.26 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:50 PM EST |