Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JOBY20250912C00008500 | 8.50 | 4.90 | 5.00 | 0.00 | 0 | 0 | 192.59% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00009000 | 9.00 | 4.40 | 4.50 | 0.00 | 0 | 0 | 170.19% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00009500 | 9.50 | 3.90 | 4.00 | 0.00 | 0 | 0 | 148.93% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00010000 | 10.00 | 3.40 | 3.50 | 0.00 | 0 | 23 | 128.67% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00010500 | 10.50 | 2.90 | 3.00 | 3.10 | 2 | 0 | 102.05% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00011000 | 11.00 | 2.40 | 2.50 | 2.50 | 5 | 15 | 106.54% | 0.97 | 0.05 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00011500 | 11.50 | 1.90 | 2.05 | 1.88 | 2 | 26 | 109.31% | 0.92 | 0.10 | -0.03 | 0.00 | 0.00 |
| JOBY20250912C00012000 | 12.00 | 1.45 | 1.55 | 1.46 | 12 | 103 | 85.86% | 0.90 | 0.14 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00012500 | 12.50 | 1.00 | 1.10 | 0.00 | 0 | 92 | 83.35% | 0.81 | 0.23 | -0.04 | 0.00 | 0.00 |
| JOBY20250912C00013000 | 13.00 | 0.65 | 0.75 | 0.80 | 93 | 446 | 79.98% | 0.67 | 0.32 | -0.05 | 0.01 | 0.00 |
| JOBY20250912C00013500 | 13.50 | 0.40 | 0.45 | 0.42 | 430 | 299 | 80.12% | 0.50 | 0.35 | -0.06 | 0.01 | 0.00 |
| JOBY20250912C00014000 | 14.00 | 0.20 | 0.30 | 0.22 | 1,021 | 684 | 78.13% | 0.33 | 0.33 | -0.05 | 0.01 | 0.00 |
| JOBY20250912C00014500 | 14.50 | 0.10 | 0.15 | 0.12 | 570 | 313 | 81.80% | 0.20 | 0.24 | -0.04 | 0.00 | 0.00 |
| JOBY20250912C00015000 | 15.00 | 0.05 | 0.10 | 0.08 | 572 | 575 | 87.69% | 0.13 | 0.17 | -0.03 | 0.00 | 0.00 |
| JOBY20250912C00015500 | 15.50 | 0.00 | 0.05 | 0.04 | 155 | 223 | 81.74% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00016000 | 16.00 | 0.00 | 0.05 | 0.02 | 24 | 827 | 95.75% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.04 | 1 | 251 | 109.13% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| JOBY20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.01 | 1 | 292 | 121.72% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.04 | 156 | 311 | 133.70% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.02 | 1 | 393 | 145.15% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JOBY20250912P00008500 | 8.50 | 0.00 | 0.30 | 0.00 | 0 | 0 | 254.71% | -0.03 | 0.02 | -0.03 | 0.00 | -0.00 |
| JOBY20250912P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 200.60% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| JOBY20250912P00009500 | 9.50 | 0.00 | 0.05 | 0.01 | 10 | 0 | 177.03% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| JOBY20250912P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 66 | 154.43% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| JOBY20250912P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 132.73% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 111.87% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00011500 | 11.50 | 0.00 | 0.05 | 0.02 | 248 | 198 | 90.73% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| JOBY20250912P00012000 | 12.00 | 0.05 | 0.10 | 0.08 | 145 | 311 | 92.99% | -0.11 | 0.15 | -0.03 | 0.00 | -0.00 |
| JOBY20250912P00012500 | 12.50 | 0.10 | 0.15 | 0.10 | 399 | 683 | 82.43% | -0.19 | 0.23 | -0.04 | 0.00 | -0.00 |
| JOBY20250912P00013000 | 13.00 | 0.20 | 0.25 | 0.25 | 785 | 545 | 78.73% | -0.33 | 0.32 | -0.05 | 0.01 | -0.00 |
| JOBY20250912P00013500 | 13.50 | 0.45 | 0.50 | 0.47 | 223 | 719 | 74.55% | -0.51 | 0.38 | -0.06 | 0.01 | -0.00 |
| JOBY20250912P00014000 | 14.00 | 0.75 | 0.85 | 0.79 | 10 | 629 | 76.82% | -0.68 | 0.33 | -0.05 | 0.01 | -0.00 |
| JOBY20250912P00014500 | 14.50 | 1.15 | 1.25 | 1.15 | 6 | 271 | 73.32% | -0.83 | 0.25 | -0.03 | 0.00 | -0.00 |
| JOBY20250912P00015000 | 15.00 | 1.60 | 1.70 | 1.55 | 17 | 312 | 75.04% | -0.91 | 0.15 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00015500 | 15.50 | 2.05 | 2.15 | 2.10 | 2 | 149 | 91.28% | -0.93 | 0.11 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00016000 | 16.00 | 2.55 | 2.65 | 2.50 | 3 | 153 | 107.35% | -0.93 | 0.09 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00016500 | 16.50 | 2.95 | 3.30 | 0.00 | 0 | 50 | 120.65% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00017000 | 17.00 | 3.50 | 3.60 | 3.40 | 2 | 127 | 134.12% | -0.95 | 0.06 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00017500 | 17.50 | 4.00 | 4.10 | 0.00 | 0 | 31 | 146.93% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00018000 | 18.00 | 4.50 | 4.60 | 4.40 | 2 | 103 | 159.17% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
