Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $4.83 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 3.90 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 2.00 | 2.70 | 2.90 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 2.50 | 2.20 | 2.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 3.00 | 1.35 | 2.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 3.50 | 1.20 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.75 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.93 | 0.21 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.35 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 200 | 0.61 | 0.72 | 0.58 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 12 | 764 | 0.56 | 0.38 | 0.69 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 21 | 648 | 0.76 | 0.14 | 0.39 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 12 | 1,027 | 0.92 | 0.04 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.01 | 0.03 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 358 | 1.33 | 0.00 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 422 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 158 | 3.59 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.35 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 234 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 71 | 2.39 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 2,984 | 4.78 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 56 | 4.96 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:59 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.23 | 0.00 | 0.02 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.08 | -0.07 | 0.21 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 4 | 254 | 0.66 | -0.28 | 0.58 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.35 | 0.40 | 0.40 | +0.08 | +25.00% | 86 | 1,387 | 0.67 | -0.62 | 0.69 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 0.65 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 128 | 0.85 | -0.86 | 0.39 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 1.15 | 1.70 | 1.28 | +0.13 | +11.31% | 2 | 1,162 | 0.92 | -0.96 | 0.15 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 1.60 | 1.85 | % | 0 | 0 | 1.14 | -0.99 | 0.03 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 7.00 | 2.10 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 41 | 1.34 | -1.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 2.60 | 2.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 8.00 | 3.10 | 3.30 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 3.60 | 3.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 9.00 | 4.10 | 4.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 9.50 | 4.60 | 4.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 10.00 | 5.10 | 5.30 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 11.00 | 6.10 | 6.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 12.00 | 7.10 | 7.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 13.00 | 8.10 | 8.30 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 14.00 | 9.10 | 9.30 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 10.10 | 11.00 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |