[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOBY":3,"homepage-market-summary":29,"stock-options-JOBY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JOBY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Joby Aviation, Inc.","NYSE",null,"AIRCRAFT","Joby Aviation Inc is a transportation company developing an all-electric, vertical take-off and landing (eVTOL) air taxi for commercial passenger service. Its Joby eVTOL aircraft is designed to transport a pilot and up to four passengers or an expected payload of up to 1,000 pounds at speeds of up to 200 mph. The aircraft is optimized for urban routes, with a target range of up to 100 miles on a single charge. The company is also developing an app-based platform that will help consumers to book rides directly through its service. It has one operating and reportable segment, air transportation and related services. The company's revenue consists of passenger revenue, which includes revenue generated from the transportation of passengers via helicopter or fixed wing aircraft.","2,559","Santa Cruz, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.78,5.95,5.96,5.72,-0.17,-2.86,20946302.625589,86962,5.7902,19.98,31500424.773779944,0.4,1482,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":230,"updated_at":593,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,9227,0.84,[184,185,190,194,198,202,206,210,214,218,222,226],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",18,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",25,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",32,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-01-15",102,"270115",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-03-19",165,"270319",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-04-16",193,"270416",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",473,"280121",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",837,"290119",[231,244,259,273,287,306,327,351,376,398,420,441,461,480,494,509,522,533,544,555,564,574,583],{"strike":232,"call":233,"put":240,"callItm":38,"putItm":14,"isAtm":14},2,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":180,"changePercent":9,"volume":180,"openInterest":232,"open_interest":232,"iv":238,"implied_volatility":238,"delta":178,"gamma":180,"theta":180,"vega":180,"rho":239,"in_the_money":38},"JOBY  261009C00002000",3.65,3.85,3.77,0.6756,0.000189,{"contract_symbol":241,"symbol":241,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":243,"implied_volatility":243,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009P00002000",0.01,1.1964,{"strike":245,"call":246,"put":254,"callItm":38,"putItm":14,"isAtm":14},3,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":180,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":178,"gamma":180,"theta":180,"vega":180,"rho":253,"in_the_money":38},"JOBY  261009C00003000",2.52,3.05,2.78,5,0.6757,0.000284,{"contract_symbol":255,"symbol":255,"bid":180,"ask":256,"last":257,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":258,"implied_volatility":258,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009P00003000",0.23,0.03,1.1965,{"strike":260,"call":261,"put":267,"callItm":38,"putItm":14,"isAtm":38},3.5,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":252,"implied_volatility":252,"delta":178,"gamma":180,"theta":180,"vega":180,"rho":266,"in_the_money":38},"JOBY  261009C00003500",2.2,2.36,2.37,0.000332,{"contract_symbol":268,"symbol":268,"bid":180,"ask":269,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":258,"implied_volatility":258,"delta":270,"gamma":271,"theta":272,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009P00003500",0.22,-0.000007,0.000046,-0.000003,{"strike":176,"call":274,"put":280,"callItm":38,"putItm":14,"isAtm":38},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":252,"implied_volatility":252,"delta":178,"gamma":180,"theta":180,"vega":180,"rho":279,"in_the_money":38},"JOBY  261009C00004000",1.55,2.01,1.78,0.000379,{"contract_symbol":281,"symbol":281,"bid":180,"ask":282,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":258,"implied_volatility":258,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":180,"in_the_money":14},"JOBY  261009P00004000",0.08,-0.000677,0.003498,-0.000228,0.000013,{"strike":288,"call":289,"put":299,"callItm":38,"putItm":14,"isAtm":38},4.5,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":252,"implied_volatility":252,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":38},"JOBY  261009C00004500",1.13,1.52,1.2,0.999931,0.000732,-0.000015,0.000002,0.000426,{"contract_symbol":300,"symbol":300,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":258,"implied_volatility":258,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"JOBY  261009P00004500",-0.014154,0.053615,-0.003498,0.000202,-0.000008,{"strike":251,"call":307,"put":318,"callItm":38,"putItm":14,"isAtm":38},{"contract_symbol":308,"symbol":308,"bid":120,"ask":309,"last":310,"change":180,"changePercent":9,"volume":180,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":38},"JOBY  261009C00005000",0.91,0.76,68,0.4218,0.999776,0.003559,-0.000029,0.000005,0.000474,{"contract_symbol":319,"symbol":319,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"JOBY  261009P00005000",440,0.7561,-0.023679,0.131502,-0.003427,0.000314,-0.000013,{"strike":328,"call":329,"put":340,"callItm":38,"putItm":14,"isAtm":38},5.5,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":331,"change":180,"changePercent":9,"volume":180,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":38},"JOBY  261009C00005500",0.31,0.36,71,0.6563,0.78294,0.797123,-0.015647,0.00165,0.000398,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":343,"change":180,"changePercent":9,"volume":180,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"JOBY  261009P00005500",0.02,0.04,941,0.5351,-0.172018,0.848467,-0.011073,0.001432,-0.000097,{"strike":352,"call":353,"put":364,"callItm":14,"putItm":38,"isAtm":38},6,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":355,"change":180,"changePercent":9,"volume":180,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"JOBY  261009C00006000",0.05,0.06,557,0.5416,0.237279,1.015634,-0.013578,0.001735,0.000126,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":180,"changePercent":9,"volume":180,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":38},"JOBY  261009P00006000",0.25,0.32,0.26,1154,0.7214,-0.699013,0.859461,-0.020384,0.001956,-0.000411,{"strike":377,"call":378,"put":387,"callItm":14,"putItm":38,"isAtm":38},6.5,{"contract_symbol":379,"symbol":379,"bid":180,"ask":342,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"JOBY  261009C00006500",1172,0.6493,0.031907,0.196361,-0.003772,0.000402,0.000017,{"contract_symbol":388,"symbol":388,"bid":156,"ask":389,"last":390,"change":180,"changePercent":9,"volume":180,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":38},"JOBY  261009P00006500",0.79,0.75,1178,0.9744,-0.886611,0.351157,-0.015196,0.001079,-0.000557,{"strike":399,"call":400,"put":409,"callItm":14,"putItm":38,"isAtm":38},7,{"contract_symbol":401,"symbol":401,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"JOBY  261009C00007000",2288,0.9269,0.017999,0.085041,-0.00333,0.000249,0.00001,{"contract_symbol":410,"symbol":410,"bid":291,"ask":411,"last":412,"change":180,"changePercent":9,"volume":180,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":38},"JOBY  261009P00007000",1.36,1.24,201,1.3781,-0.915228,0.200666,-0.017368,0.000872,-0.000619,{"strike":421,"call":422,"put":430,"callItm":14,"putItm":38,"isAtm":38},7.5,{"contract_symbol":423,"symbol":423,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":424,"open_interest":424,"iv":403,"implied_volatility":403,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":14},"JOBY  261009C00007500",511,0.002107,0.012768,-0.0005,0.000037,0.000001,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":180,"changePercent":9,"volume":180,"openInterest":216,"open_interest":216,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":38},"JOBY  261009P00007500",1.59,1.86,1.72,1.378,-0.970483,0.086739,-0.007507,0.000377,-0.000695,{"strike":442,"call":443,"put":450,"callItm":14,"putItm":38,"isAtm":38},8,{"contract_symbol":444,"symbol":444,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":445,"open_interest":445,"iv":403,"implied_volatility":403,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":180,"in_the_money":14},"JOBY  261009C00008000",187,0.000174,0.001276,-0.00005,0.000004,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":180,"changePercent":9,"volume":180,"openInterest":455,"open_interest":455,"iv":414,"implied_volatility":414,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":38},"JOBY  261009P00008000",2.13,2.49,2.29,61,-0.991088,0.031139,-0.002695,0.000135,-0.000753,{"strike":462,"call":463,"put":469,"callItm":14,"putItm":38,"isAtm":14},8.5,{"contract_symbol":464,"symbol":464,"bid":180,"ask":242,"last":257,"change":180,"changePercent":9,"volume":180,"openInterest":465,"open_interest":465,"iv":403,"implied_volatility":403,"delta":466,"gamma":467,"theta":468,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00008500",38,0.000011,0.000092,-0.000004,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":180,"changePercent":9,"volume":180,"openInterest":474,"open_interest":474,"iv":414,"implied_volatility":414,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":38},"JOBY  261009P00008500",2.6,2.89,2.74,51,-0.997608,0.009635,-0.000834,0.000042,-0.000804,{"strike":481,"call":482,"put":486,"callItm":14,"putItm":38,"isAtm":14},9,{"contract_symbol":483,"symbol":483,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":429,"gamma":316,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00009000",12,0.9296,{"contract_symbol":487,"symbol":487,"bid":488,"ask":260,"last":489,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":490,"gamma":491,"theta":492,"vega":466,"rho":493,"in_the_money":38},"JOBY  261009P00009000",2.95,3.32,-0.999417,0.002646,-0.000229,-0.000852,{"strike":495,"call":496,"put":499,"callItm":14,"putItm":38,"isAtm":14},9.5,{"contract_symbol":497,"symbol":497,"bid":180,"ask":282,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":498,"open_interest":498,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00009500",88,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":414,"implied_volatility":414,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":38},"JOBY  261009P00009500",3.55,4.1,3.75,-0.999869,0.000658,-0.000057,0.000003,-0.0009,{"strike":510,"call":511,"put":514,"callItm":14,"putItm":38,"isAtm":14},10,{"contract_symbol":512,"symbol":512,"bid":180,"ask":343,"last":257,"change":180,"changePercent":9,"volume":180,"openInterest":513,"open_interest":513,"iv":485,"implied_volatility":485,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00010000",22,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":180,"changePercent":9,"volume":180,"openInterest":245,"open_interest":245,"iv":414,"implied_volatility":414,"delta":519,"gamma":520,"theta":326,"vega":429,"rho":521,"in_the_money":38},"JOBY  261009P00010000",4.05,4.45,4.22,-0.999972,0.000151,-0.000947,{"strike":523,"call":524,"put":526,"callItm":14,"putItm":38,"isAtm":14},10.5,{"contract_symbol":525,"symbol":525,"bid":180,"ask":355,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00010500",{"contract_symbol":527,"symbol":527,"bid":517,"ask":528,"last":529,"change":180,"changePercent":9,"volume":180,"openInterest":232,"open_interest":232,"iv":414,"implied_volatility":414,"delta":530,"gamma":531,"theta":272,"vega":180,"rho":532,"in_the_money":38},"JOBY  261009P00010500",4.9,4.66,-0.999995,0.000033,-0.000995,{"strike":188,"call":534,"put":537,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":535,"symbol":535,"bid":180,"ask":536,"last":356,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00011000",0.12,{"contract_symbol":538,"symbol":538,"bid":528,"ask":328,"last":539,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":435,"implied_volatility":435,"delta":540,"gamma":541,"theta":542,"vega":180,"rho":543,"in_the_money":38},"JOBY  261009P00011000",5.2,-0.999999,0.000007,-0.000001,-0.001042,{"strike":545,"call":546,"put":548,"callItm":14,"putItm":38,"isAtm":14},11.5,{"contract_symbol":547,"symbol":547,"bid":180,"ask":356,"last":257,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00011500",{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":553,"gamma":429,"theta":180,"vega":180,"rho":554,"in_the_money":38},"JOBY  261009P00011500",5.45,6.1,5.47,-1,-0.00109,{"strike":484,"call":556,"put":558,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":557,"symbol":557,"bid":180,"ask":166,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00012000",{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":553,"gamma":180,"theta":180,"vega":180,"rho":563,"in_the_money":38},"JOBY  261009P00012000",6.15,6.35,6.2,-0.001137,{"strike":565,"call":566,"put":568,"callItm":14,"putItm":38,"isAtm":14},12.5,{"contract_symbol":567,"symbol":567,"bid":180,"ask":166,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00012500",{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":553,"gamma":180,"theta":180,"vega":180,"rho":573,"in_the_money":38},"JOBY  261009P00012500",6.55,7.1,6.43,-0.001184,{"strike":575,"call":576,"put":578,"callItm":14,"putItm":38,"isAtm":14},13,{"contract_symbol":577,"symbol":577,"bid":180,"ask":536,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":403,"implied_volatility":403,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00013000",{"contract_symbol":579,"symbol":579,"bid":580,"ask":421,"last":581,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":414,"implied_volatility":414,"delta":553,"gamma":180,"theta":180,"vega":180,"rho":582,"in_the_money":38},"JOBY  261009P00013000",6.85,7.16,-0.001231,{"strike":584,"call":585,"put":587,"callItm":14,"putItm":38,"isAtm":14},14,{"contract_symbol":586,"symbol":586,"bid":180,"ask":242,"last":242,"change":180,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":485,"implied_volatility":485,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":14},"JOBY  261009C00014000",{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":435,"implied_volatility":435,"delta":553,"gamma":180,"theta":180,"vega":180,"rho":592,"in_the_money":38},"JOBY  261009P00014000",7.95,8.45,8.29,-0.001326,"2026-10-06T09:03:24.844409+00:00"]