Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $15.44 as of 12/9/2025 8:44:51 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 | 10.10 | 10.60 | 10.35 | 10.33 | -0.02 | -0.20% | 2.07 | 1 | 3 | 7.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 8.00 | 7.10 | 8.50 | 7.80 | 7.24 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 9.00 | 6.10 | 6.60 | 6.35 | 6.32 | -0.15 | -2.32% | 0.71 | 30 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 9.50 | 5.60 | 6.10 | 5.85 | 6.10 | +0.08 | +1.33% | 0.62 | 205 | 16 | 3.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 10.00 | 5.10 | 5.70 | 5.40 | 5.65 | +0.37 | +7.01% | 0.54 | 181 | 6 | 3.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 10.50 | 4.60 | 5.30 | 4.95 | 4.95 | % | 0.47 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 11.00 | 4.10 | 4.60 | 4.35 | 2.88 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:59 PM EST |
| 11.50 | 3.60 | 4.10 | 3.85 | 3.87 | -0.05 | -1.28% | 0.33 | 1 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.00 | 3.20 | 3.60 | 3.40 | 3.39 | -0.07 | -2.03% | 0.28 | 32 | 66 | 2.21 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.50 | 2.60 | 3.10 | 2.85 | 2.64 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.93 | 0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 13.00 | 2.35 | 2.60 | 2.48 | 2.30 | -0.25 | -9.81% | 0.19 | 1 | 59 | 1.65 | 0.98 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 13.50 | 1.65 | 2.15 | 1.90 | 1.91 | -0.09 | -4.50% | 0.14 | 8 | 246 | 1.54 | 0.95 | 0.08 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 14.00 | 1.45 | 1.60 | 1.53 | 1.51 | -0.03 | -1.95% | 0.11 | 34 | 912 | 1.11 | 0.88 | 0.15 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 14.50 | 1.00 | 1.30 | 1.15 | 1.17 | +0.12 | +11.43% | 0.08 | 34 | 315 | 0.92 | 0.79 | 0.22 | -0.07 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.11 | -12.80% | 0.05 | 210 | 1,253 | 0.85 | 0.67 | 0.29 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 15.50 | 0.45 | 0.50 | 0.48 | 0.45 | -0.13 | -22.42% | 0.03 | 631 | 1,353 | 0.86 | 0.51 | 0.32 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.14 | -35.90% | 0.02 | 352 | 2,538 | 0.86 | 0.35 | 0.31 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 133 | 1,184 | 0.86 | 0.22 | 0.25 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 743 | 919 | 0.86 | 0.13 | 0.17 | -0.04 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,158 | 0.95 | 0.06 | 0.10 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 965 | 1.11 | 0.03 | 0.06 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 286 | 1.27 | 0.01 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 10 | 309 | 1.41 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:59 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 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 5 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 27 | 4.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.09 | % | 0.01 | 1 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 114 | 4.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 1 | 364 | 2.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 310 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 288 | 2.01 | -0.01 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 462 | 1.91 | -0.02 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 276 | 681 | 1.29 | -0.05 | 0.08 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 438 | 878 | 0.94 | -0.12 | 0.15 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.07 | -31.82% | 0.01 | 458 | 774 | 0.97 | -0.21 | 0.22 | -0.07 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 136 | 954 | 0.92 | -0.33 | 0.29 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 15.50 | 0.45 | 0.60 | 0.53 | 0.53 | -0.12 | -18.47% | 0.03 | 29 | 262 | 0.97 | -0.49 | 0.32 | -0.09 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.09 | -10.12% | 0.05 | 28 | 178 | 0.97 | -0.65 | 0.31 | -0.08 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 16.50 | 1.05 | 1.35 | 1.20 | 1.20 | -0.09 | -6.98% | 0.07 | 12 | 71 | 1.25 | -0.78 | 0.25 | -0.06 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 17.00 | 1.50 | 1.80 | 1.65 | 1.70 | +0.28 | +19.72% | 0.10 | 2 | 60 | 1.40 | -0.87 | 0.17 | -0.04 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 17.50 | 1.95 | 2.60 | 2.28 | 2.19 | +0.28 | +14.66% | 0.13 | 2 | 3 | 2.28 | -0.94 | 0.10 | -0.03 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 18.00 | 2.15 | 3.20 | 2.68 | 2.56 | -0.41 | -13.81% | 0.15 | 2 | 4 | 2.72 | -0.97 | 0.06 | -0.01 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 18.50 | 2.75 | 3.80 | 3.28 | 3.08 | 0.00 | 0.00% | 0.18 | 0 | 12 | 3.16 | -0.99 | 0.03 | -0.01 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 19.00 | 3.40 | 4.20 | 3.80 | 3.86 | 0.00 | 0.00% | 0.20 | 0 | 43 | 3.16 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 19.50 | 3.90 | 4.60 | 4.25 | 4.39 | 0.00 | 0.00% | 0.22 | 0 | 12 | 3.15 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:59 PM EST |
| 20.00 | 4.40 | 5.20 | 4.80 | % | 0.24 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 20.50 | 4.90 | 5.40 | 5.15 | % | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 21.00 | 5.40 | 6.00 | 5.70 | 5.64 | -1.06 | -15.83% | 0.27 | 2 | 5 | 3.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 21.50 | 5.90 | 6.40 | 6.15 | 6.17 | -0.20 | -3.14% | 0.29 | 18 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 22.00 | 6.40 | 6.90 | 6.65 | 6.65 | -0.16 | -2.35% | 0.30 | 19 | 18 | 3.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:59 PM EST |
| 23.00 | 7.40 | 8.10 | 7.75 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:59 PM EST |
| 24.00 | 8.40 | 8.90 | 8.65 | % | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 25.00 | 9.40 | 10.10 | 9.75 | % | 0.39 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:59 PM EST | |||
| 30.00 | 14.40 | 15.00 | 14.70 | 16.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:59 PM EST |