Cboe Global Markets

JOBY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Joby Aviation, Inc. (joby)

2025-08-22 12:13:37 ET (Delayed)
Bid: 
14.83
Ask: 
14.84
Vol: 
15,029,689
Last: 
14.84
Change: 
+0.3851 (+2.6651%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JOBY 13.500
1.5
+0.45
1.3
1.4
3
2.11
1
0
407
JOBY 14.000
1.06
+0.46
0.8
0.9
215
1.4
0.9999
0.0021
442
JOBY 14.500
0.4
+0.1
0.35
0.45
162
1.36
0.932
0.5578
395
JOBY 15.000
0.07
-0.055
0.05
0.1
394
1.06
0.2633
1.3579
738
JOBY 15.500
0.05
-0.025
0
0.05
196
1.54
0.0055
0.0624
935
JOBY 16.000
0.04
+0.015
0
0.05
26
2.32
0
0.0002
837
Fri Aug 22 2025
Strike
JOBY 13.500
JOBY 14.000
JOBY 14.500
JOBY 15.000
JOBY 15.500
JOBY 16.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JOBY 13.500
0.03
+0.005
0
0.05
14
2.84
0
0
402
JOBY 14.000
0.03
-0.045
0
0.05
205
1.96
-0.0001
0.0021
1118
JOBY 14.500
0.03
-0.27
0
0.05
294
1.02
-0.068
0.5578
591
JOBY 15.000
0.2
-0.4
0.2
0.25
468
1.01
-0.7367
1.3579
1422
JOBY 15.500
0.66
-0.365
0.6
0.7
80
0
-0.9945
0.0624
1028
JOBY 16.000
1.15
-0.35
1.1
1.3
175
3.06
-1
0.0002
1177
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JOBY 13.500
1.13
-0.17
1.45
1.55
2
0.75
0.8268
0.1602
76
JOBY 14.000
1.11
+0.135
1.1
1.15
60
0.75
0.7333
0.2133
92
JOBY 14.500
0.85
+0.15
0.8
0.85
189
0.77
0.6132
0.2518
216
JOBY 15.000
0.55
+0.05
0.55
0.6
263
0.77
0.4837
0.2592
465
JOBY 15.500
0.39
+0.04
0.35
0.45
762
0.79
0.3658
0.2374
267
JOBY 16.000
0.3
+0.05
0.25
0.3
530
0.82
0.2708
0.2007
1857
Fri Aug 29 2025
Strike
JOBY 13.500
JOBY 14.000
JOBY 14.500
JOBY 15.000
JOBY 15.500
JOBY 16.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JOBY 13.500
0.15
-0.1
0.1
0.2
16
0.76
-0.1734
0.1607
496
JOBY 14.000
0.27
-0.155
0.2
0.3
67
0.72
-0.2672
0.2141
470
JOBY 14.500
0.41
-0.24
0.4
0.45
112
0.71
-0.3877
0.2527
318
JOBY 15.000
0.67
-0.28
0.65
0.75
256
0.75
-0.5177
0.2602
753
JOBY 15.500
0.96
-0.34
1
1.05
461
0.74
-0.636
0.2383
558
JOBY 16.000
1.3
-0.4
1.35
1.45
144
0.79
-0.7313
0.2015
743
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.