Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.07 as of 3/31/2025 4:20:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 4.10 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 2.50 | 3.50 | 3.60 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 3.00 | 3.00 | 3.10 | 3.45 | 0.00 | 0.00% | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 3.50 | 2.50 | 2.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 4.00 | 2.00 | 2.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 4.50 | 1.50 | 1.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 5.00 | 1.00 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 37 | 1.52 | 0.99 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 5.50 | 0.55 | 0.65 | 0.55 | -0.65 | -54.17% | 14 | 13 | 0.76 | 0.88 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 6.00 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 122 | 105 | 0.79 | 0.56 | 0.78 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 284 | 601 | 0.88 | 0.22 | 0.56 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | -0.07 | -77.78% | 78 | 469 | 1.20 | 0.06 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 64 | 491 | 1.57 | 0.01 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 392 | 1.89 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 8.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 691 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 101 | 4.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 9.50 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 22 | 4.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 10.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 8 | 4.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:52 PM EST |
| 10.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 6 | 5.20 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:52 PM EST |
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:52 PM EST |
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | % | 80 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 3.50 | 0.00 | 0.35 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 4.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 6 | 4.24 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.52 | -0.01 | 0.06 | 0.00 | 3/11/2025 | 3/31/2025 2:58:52 PM EST |
| 5.50 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 14 | 38 | 1.23 | -0.12 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 6.00 | 0.15 | 0.20 | 0.20 | +0.01 | +5.27% | 68 | 260 | 0.79 | -0.44 | 0.78 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 6.50 | 0.50 | 0.55 | 0.55 | +0.05 | +10.00% | 11 | 151 | 0.75 | -0.78 | 0.56 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 7.00 | 0.95 | 1.05 | 0.90 | +0.07 | +8.44% | 18 | 98 | 0.75 | -0.94 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 7.50 | 1.45 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 142 | 1.57 | -0.99 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 8.00 | 1.90 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 35 | 1.90 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 8.50 | 2.40 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 9.00 | 2.90 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 9.50 | 3.40 | 3.50 | 3.35 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 10.00 | 3.90 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 10.50 | 4.40 | 4.50 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 11.00 | 4.90 | 5.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 11.50 | 5.40 | 5.50 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 12.00 | 5.90 | 6.00 | 5.94 | % | 2 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 12.50 | 6.40 | 6.50 | 6.34 | % | 2 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:52 PM EST | |
| 13.00 | 6.90 | 7.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 14.00 | 7.90 | 8.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 15.00 | 8.90 | 9.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |