Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.41 as of 5/30/2025 6:54:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.90 | 6.40 | 6.77 | -0.33 | -4.65% | 3 | 5 | 7.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 2.00 | 5.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 2 | 6.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 2.50 | 5.20 | 5.40 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.00 | 4.60 | 4.90 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.50 | 4.20 | 4.40 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 3.70 | 3.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.50 | 3.00 | 3.40 | 4.08 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 5.00 | 2.80 | 2.85 | 3.70 | 0.00 | 0.00% | 0 | 11 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 5.50 | 2.30 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 6.00 | 1.80 | 1.90 | 1.74 | -1.11 | -38.95% | 17 | 65 | 1.64 | 0.99 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 6.50 | 1.30 | 1.40 | 2.15 | 0.00 | 0.00% | 0 | 111 | 1.26 | 0.95 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 7.00 | 0.85 | 0.90 | 0.83 | -0.82 | -49.70% | 7 | 233 | 0.89 | 0.85 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 0.45 | 0.55 | 0.49 | -0.64 | -56.64% | 127 | 560 | 0.77 | 0.67 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 0.20 | 0.30 | 0.20 | -0.65 | -76.48% | 516 | 500 | 0.77 | 0.42 | 0.50 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | -0.32 | -71.12% | 289 | 669 | 0.83 | 0.24 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 9.00 | 0.05 | 0.10 | 0.05 | -0.18 | -78.27% | 439 | 2,499 | 0.93 | 0.16 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 49 | 758 | 1.04 | 0.10 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 26 | 339 | 1.24 | 0.06 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 198 | 1.41 | 0.03 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 81 | 1.58 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 1.10 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.10 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.10 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.10 | % | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.10 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.10 | % | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.10 | % | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 55 | 2.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 123 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | +0.02 | +200.00% | 36 | 127 | 1.38 | -0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 5 | 185 | 1.04 | -0.05 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.07 | +0.03 | +75.00% | 317 | 452 | 0.81 | -0.15 | 0.27 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 7.50 | 0.15 | 0.20 | 0.20 | +0.12 | +150.00% | 613 | 292 | 0.72 | -0.33 | 0.46 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 8.00 | 0.40 | 0.45 | 0.40 | +0.19 | +90.48% | 2,517 | 2,033 | 0.73 | -0.58 | 0.50 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 8.50 | 0.75 | 0.80 | 0.78 | +0.33 | +73.34% | 381 | 626 | 0.69 | -0.76 | 0.35 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 9.00 | 1.20 | 1.30 | 1.26 | +0.51 | +68.00% | 502 | 513 | 0.79 | -0.84 | 0.23 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 9.50 | 1.65 | 1.75 | 1.70 | +0.59 | +53.16% | 15 | 57 | 1.08 | -0.90 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.00 | 2.15 | 2.25 | 2.22 | +0.83 | +59.72% | 7 | 14 | 1.28 | -0.94 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 10.50 | 2.65 | 2.75 | 2.02 | 0.00 | 0.00% | 0 | 50 | 1.46 | -0.97 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 11.00 | 3.10 | 3.30 | 2.89 | +0.74 | +34.42% | 1 | 9 | 1.89 | -0.98 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 11.50 | 3.60 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 60 | 2.06 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 12.00 | 4.10 | 4.30 | 4.19 | +1.19 | +39.67% | 2 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 13.00 | 5.10 | 5.30 | 4.72 | +0.82 | +21.03% | 1 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 6.10 | 6.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 7.10 | 7.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 16.00 | 8.10 | 8.30 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 9.10 | 9.30 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 18.00 | 10.10 | 10.30 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |