Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.20 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 3.40 | 4.30 | 4.78 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 2.95 | 3.80 | 2.59 | 0.00 | 0.00% | 0 | 7 | 8.94 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 2.45 | 4.90 | 3.15 | -0.05 | -1.57% | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 2.65 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 23 | 9.80 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 1.50 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 3 | 6.68 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 1.65 | 1.75 | 1.65 | 0.00 | 0.00% | 7 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 1.15 | 1.25 | 1.26 | +0.11 | +9.57% | 7 | 953 | 4.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | -0.15 | -17.65% | 202 | 1,285 | 1.52 | 0.95 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.25 | 0.35 | 0.34 | -0.07 | -17.08% | 1,066 | 5,844 | 0.85 | 0.69 | 0.80 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.05 | 0.10 | 0.06 | -0.12 | -66.67% | 2,126 | 4,644 | 1.00 | 0.28 | 0.72 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 36 | 992 | 1.49 | 0.07 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 38 | 2.51 | 0.01 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 50 | 7.17 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 8.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 3.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 9.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 3 | 6.69 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.00 | 0.25 | 0.03 | -0.01 | -25.00% | 1 | 153 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 311 | 2.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 58 | 830 | 1.54 | -0.05 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 114 | 1,138 | 1.00 | -0.31 | 0.80 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.50 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 3 | 12 | 1.16 | -0.72 | 0.72 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.75 | 0.85 | 1.10 | +0.34 | +44.74% | 5 | 2 | 1.49 | -0.93 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.50 | 0.60 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 2 | 8.41 | -0.99 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 1.05 | 2.90 | 1.90 | 0.00 | 0.00% | 0 | 8 | 4.51 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 8.50 | 1.65 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 2.05 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.50 | 2.55 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 3.00 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.50 | 3.70 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 4.00 | 6.80 | 4.20 | % | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |