Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $16.58 as of 9/19/2025 9:14:07 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 | 10.50 | 13.10 | 11.80 | 9.49 | 0.00 | 0.00% | 2.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:50 PM EST |
| 7.50 | 8.00 | 11.00 | 9.50 | 7.12 | 0.00 | 0.00% | 1.27 | 0 | 1 | 8.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 8.00 | 8.20 | 10.20 | 9.20 | 6.80 | 0.00 | 0.00% | 1.15 | 0 | 15 | 7.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 8.50 | 8.00 | 8.20 | 8.10 | % | 0.95 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 9.00 | 7.50 | 7.70 | 7.60 | 5.21 | 0.00 | 0.00% | 0.84 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 9.50 | 7.00 | 7.20 | 7.10 | 4.04 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:50 PM EST |
| 10.00 | 6.50 | 6.60 | 6.55 | 6.23 | +2.66 | +74.51% | 0.66 | 3 | 12 | 2.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 10.50 | 6.00 | 6.20 | 6.10 | 3.13 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:50 PM EST |
| 11.00 | 5.50 | 5.70 | 5.60 | 3.61 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 11.50 | 5.00 | 5.20 | 5.10 | 4.70 | +1.40 | +42.43% | 0.44 | 4 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 4.33 | +1.58 | +57.46% | 0.38 | 47 | 102 | 1.75 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 12.50 | 4.00 | 4.20 | 4.10 | 4.20 | +1.91 | +83.41% | 0.33 | 8 | 20 | 2.44 | 0.99 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.00 | 3.50 | 3.70 | 3.60 | 3.65 | +1.85 | +102.78% | 0.28 | 154 | 161 | 1.40 | 0.97 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.50 | 3.00 | 3.20 | 3.10 | 3.10 | +1.70 | +121.43% | 0.23 | 101 | 138 | 1.23 | 0.94 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 14.00 | 2.60 | 2.70 | 2.65 | 2.60 | +1.55 | +147.62% | 0.19 | 767 | 952 | 1.07 | 0.91 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 14.50 | 2.15 | 2.25 | 2.20 | 2.25 | +1.45 | +181.25% | 0.15 | 964 | 766 | 0.82 | 0.87 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 15.00 | 1.70 | 1.80 | 1.75 | 1.78 | +1.23 | +223.64% | 0.12 | 2,333 | 2,477 | 0.78 | 0.81 | 0.13 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 15.50 | 1.35 | 1.40 | 1.38 | 1.38 | +0.98 | +245.00% | 0.09 | 2,666 | 1,003 | 0.82 | 0.73 | 0.17 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.00 | 1.05 | 1.10 | 1.08 | 1.07 | +0.77 | +256.67% | 0.07 | 3,384 | 836 | 0.83 | 0.64 | 0.19 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.60 | +300.00% | 0.05 | 1,119 | 235 | 0.83 | 0.54 | 0.21 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.49 | +490.00% | 0.04 | 1,802 | 479 | 0.85 | 0.44 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.35 | +350.00% | 0.03 | 823 | 197 | 0.88 | 0.36 | 0.18 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.00 | 0.30 | 0.35 | 0.33 | 0.33 | +0.25 | +312.50% | 0.02 | 1,346 | 480 | 0.89 | 0.28 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.15 | +187.50% | 0.01 | 446 | 68 | 0.89 | 0.23 | 0.14 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.10 | +142.86% | 0.01 | 275 | 48 | 0.93 | 0.18 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.11 | +275.00% | 0.01 | 175 | 92 | 0.95 | 0.14 | 0.09 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.01 | 753 | 290 | 1.04 | 0.11 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 77 | 76 | 0.99 | 0.08 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 35 | 46 | 1.18 | 0.06 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.04 | 0.03 | -0.01 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.03 | 0.02 | -0.01 | 8/28/2025 | 9/19/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.63 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 3:59:50 PM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 9/19/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 6 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 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 | 0.04 | -0.21 | -84.00% | 0.01 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 8 | 6.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 540 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 141 | 1.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 22 | 284 | 1.38 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 361 | 1.43 | -0.01 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 190 | 693 | 1.09 | -0.03 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.01 | 627 | 956 | 1.04 | -0.06 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.31 | -77.50% | 0.01 | 962 | 831 | 0.88 | -0.09 | 0.07 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.50 | -79.37% | 0.01 | 363 | 452 | 0.87 | -0.13 | 0.10 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.77 | -81.06% | 0.01 | 3,640 | 458 | 0.80 | -0.19 | 0.13 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.98 | -76.57% | 0.02 | 522 | 86 | 0.81 | -0.27 | 0.17 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.47 | -1.22 | -72.19% | 0.03 | 785 | 206 | 0.81 | -0.36 | 0.19 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 16.50 | 0.70 | 0.75 | 0.73 | 0.73 | -1.22 | -62.57% | 0.04 | 93 | 349 | 0.84 | -0.46 | 0.21 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.00 | 1.00 | 1.05 | 1.03 | 1.00 | -1.45 | -59.19% | 0.06 | 69 | 41 | 0.81 | -0.56 | 0.20 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 17.50 | 1.30 | 1.40 | 1.35 | 1.41 | -1.59 | -53.00% | 0.08 | 57 | 36 | 0.86 | -0.64 | 0.18 | -0.06 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.00 | 1.70 | 1.80 | 1.75 | 1.85 | -1.60 | -46.38% | 0.10 | 15 | 30 | 0.91 | -0.72 | 0.16 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 18.50 | 2.10 | 2.20 | 2.15 | 2.10 | -0.07 | -3.23% | 0.12 | 3 | 1 | 0.91 | -0.77 | 0.14 | -0.05 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.00 | 2.55 | 2.65 | 2.60 | 2.72 | -2.08 | -43.34% | 0.14 | 11 | 38 | 0.95 | -0.82 | 0.11 | -0.04 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 19.50 | 3.00 | 3.10 | 3.05 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.95 | -0.86 | 0.09 | -0.04 | 9/2/2025 | 9/19/2025 3:59:50 PM EST |
| 20.00 | 3.40 | 3.60 | 3.50 | 4.53 | -0.97 | -17.64% | 0.17 | 1 | 0 | 0.95 | -0.89 | 0.08 | -0.03 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 20.50 | 3.90 | 4.10 | 4.00 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.23 | -0.92 | 0.06 | -0.02 | 9/4/2025 | 9/19/2025 3:59:50 PM EST |
| 21.00 | 4.40 | 4.60 | 4.50 | % | 0.21 | 0 | 0 | 1.33 | -0.94 | 0.05 | -0.02 | 9/19/2025 3:59:50 PM EST | |||
| 21.50 | 4.90 | 5.10 | 5.00 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -0.96 | 0.03 | -0.01 | 9/17/2025 | 9/19/2025 3:59:50 PM EST |
| 22.00 | 5.40 | 5.60 | 5.50 | 6.60 | -0.60 | -8.34% | 0.25 | 1 | 1 | 1.51 | -0.97 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 22.50 | 5.90 | 6.10 | 6.00 | % | 0.27 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 23.00 | 6.40 | 6.60 | 6.50 | % | 0.28 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 23.50 | 6.90 | 8.20 | 7.55 | % | 0.32 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 24.00 | 7.40 | 9.10 | 8.25 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 25.00 | 8.40 | 8.50 | 8.45 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 26.00 | 9.40 | 9.50 | 9.45 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 27.00 | 10.40 | 10.50 | 10.45 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:50 PM EST | |||
| 30.00 | 13.40 | 13.50 | 13.45 | 14.47 | -0.36 | -2.43% | 0.45 | 2 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:50 PM EST |
| 35.00 | 18.40 | 18.50 | 18.45 | 20.92 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:50 PM EST |