Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $17.16 as of 7/29/2025 3:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 12.20 | 12.05 | 13.00 | 0.00 | 0.00% | 2.41 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 6.00 | 10.90 | 11.20 | 11.05 | % | 1.84 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 10.00 | 10.20 | 10.10 | 11.22 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 8.00 | 9.00 | 9.20 | 9.10 | 9.57 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.38 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 9.00 | 8.00 | 8.30 | 8.15 | 9.16 | 0.00 | 0.00% | 0.91 | 0 | 13 | 1.19 | 0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 7.10 | 7.30 | 7.20 | 8.20 | 0.00 | 0.00% | 0.72 | 0 | 61 | 1.01 | 0.97 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 6.20 | 6.40 | 6.30 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.83 | 0.94 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 5.30 | 5.50 | 5.40 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.78 | 0.90 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 4.50 | 4.60 | 4.55 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.81 | 0.85 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 3.80 | 3.90 | 3.85 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 92 | 0.83 | 0.79 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.21 | 30 | 138 | 0.83 | 0.72 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 2.60 | 2.70 | 2.65 | 2.73 | +0.06 | +2.25% | 0.17 | 7 | 111 | 0.83 | 0.65 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.06 | -2.60% | 0.13 | 51 | 365 | 0.84 | 0.58 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 18.00 | 1.75 | 1.85 | 1.80 | 1.87 | -0.08 | -4.11% | 0.10 | 54 | 513 | 0.85 | 0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 19.00 | 1.45 | 1.55 | 1.50 | 1.47 | -0.13 | -8.13% | 0.08 | 12 | 860 | 0.86 | 0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 1.20 | 1.30 | 1.25 | 1.29 | +0.01 | +0.79% | 0.06 | 157 | 1,661 | 0.88 | 0.38 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | 1.07 | 0.00 | 0.00% | 0.05 | 6 | 314 | 0.88 | 0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 22.00 | 0.85 | 0.90 | 0.88 | 0.95 | +0.03 | +3.27% | 0.04 | 41 | 355 | 0.90 | 0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 23.00 | 0.70 | 0.80 | 0.75 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.91 | 0.25 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.02 | 7 | 121 | 0.95 | 0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.04 | -13.34% | 0.01 | 29 | 170 | 1.01 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 3 | 1.04 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.05 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.04 | +26.67% | 0.02 | 166 | 49 | 0.86 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.85 | -0.10 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.03 | -6.00% | 0.04 | 7 | 374 | 0.83 | -0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.03 | -3.85% | 0.05 | 53 | 937 | 0.83 | -0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00% | 0.07 | 1,062 | 3,747 | 0.83 | -0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 1.50 | 1.60 | 1.55 | 1.55 | 0.00 | 0.00% | 0.10 | 400 | 288 | 0.84 | -0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 2.05 | 2.10 | 2.08 | 2.09 | +0.01 | +0.49% | 0.12 | 81 | 590 | 0.84 | -0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 18.00 | 2.65 | 2.75 | 2.70 | 2.70 | +0.04 | +1.51% | 0.15 | 24 | 446 | 0.84 | -0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.44 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.86 | -0.56 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.30 | +7.90% | 0.20 | 13 | 24 | 0.88 | -0.62 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 21.00 | 4.80 | 5.00 | 4.90 | 4.83 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.90 | -0.67 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 22.00 | 5.70 | 5.80 | 5.75 | 5.75 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.90 | -0.71 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 23.00 | 6.50 | 6.70 | 6.60 | 6.60 | +0.60 | +10.00% | 0.29 | 4 | 30 | 0.91 | -0.75 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 8.30 | 8.50 | 8.40 | % | 0.34 | 0 | 0 | 0.96 | -0.81 | 0.04 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 30.00 | 13.00 | 13.30 | 13.15 | 12.60 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.00 | -0.90 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |