Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $4.57 as of 4/19/2024 4:04:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.00 | 3.40 | 3.60 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.50 | 2.95 | 3.30 | % | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 2.00 | 2.50 | 2.80 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 2.50 | 1.95 | 2.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.00 | 1.50 | 1.65 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.50 | 0.95 | 1.10 | % | 0 | 0 | 1.62 | 1.00 | 0.01 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.00 | 0.25 | 0.60 | % | 0 | 0 | 0.97 | 0.94 | 0.31 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.50 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 79 | 77 | 0.60 | 0.57 | 1.06 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 110 | 110 | 0.76 | 0.14 | 0.58 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 5.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.01 | 0.08 | 0.00 | 4/17/2024 | 4/19/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:03 PM EST |
| 6.50 | 0.00 | 0.40 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.01 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | -0.06 | 0.31 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 4.50 | 0.10 | 0.15 | 0.15 | +0.08 | +114.29% | 1 | 35 | 0.59 | -0.43 | 1.06 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 5.00 | 0.45 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 169 | 1.01 | -0.86 | 0.58 | -0.01 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 5.50 | 0.35 | 1.05 | % | 0 | 0 | 1.48 | -0.99 | 0.08 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 6.00 | 0.85 | 2.15 | 1.18 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:03 PM EST |
| 6.50 | 1.85 | 2.60 | 2.00 | % | 1 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:03 PM EST | |
| 7.00 | 2.40 | 3.00 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 7.50 | 2.30 | 3.80 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 8.00 | 3.40 | 3.60 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 8.50 | 3.90 | 4.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 9.00 | 4.40 | 5.20 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 9.50 | 4.90 | 5.10 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST | |||
| 10.00 | 5.30 | 5.60 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:03 PM EST |