Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JOBY20250912C00008500 | 8.50 | 4.70 | 4.90 | 0.00 | 0 | 0 | 227.47% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00009000 | 9.00 | 4.20 | 4.40 | 0.00 | 0 | 0 | 199.37% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00009500 | 9.50 | 3.70 | 3.90 | 0.00 | 0 | 0 | 172.77% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00010000 | 10.00 | 3.20 | 3.40 | 0.00 | 0 | 23 | 147.51% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00010500 | 10.50 | 2.75 | 2.85 | 2.98 | 2 | 2 | 123.42% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00011000 | 11.00 | 2.25 | 2.35 | 2.40 | 3 | 25 | 100.36% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00011500 | 11.50 | 1.75 | 1.85 | 2.16 | 8 | 28 | 78.20% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| JOBY20250912C00012000 | 12.00 | 1.30 | 1.35 | 1.42 | 29 | 118 | 109.59% | 0.90 | 0.16 | -0.04 | 0.00 | 0.00 |
| JOBY20250912C00012500 | 12.50 | 0.80 | 0.90 | 0.95 | 128 | 89 | 96.93% | 0.81 | 0.28 | -0.06 | 0.00 | 0.00 |
| JOBY20250912C00013000 | 13.00 | 0.45 | 0.55 | 0.53 | 386 | 489 | 90.91% | 0.64 | 0.41 | -0.09 | 0.00 | 0.00 |
| JOBY20250912C00013500 | 13.50 | 0.25 | 0.30 | 0.30 | 332 | 853 | 91.97% | 0.43 | 0.43 | -0.10 | 0.00 | 0.00 |
| JOBY20250912C00014000 | 14.00 | 0.10 | 0.15 | 0.13 | 2,611 | 1,483 | 92.62% | 0.24 | 0.34 | -0.07 | 0.00 | 0.00 |
| JOBY20250912C00014500 | 14.50 | 0.05 | 0.10 | 0.05 | 1,165 | 848 | 105.47% | 0.15 | 0.22 | -0.05 | 0.00 | 0.00 |
| JOBY20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.05 | 759 | 1,270 | 101.24% | 0.06 | 0.12 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00015500 | 15.50 | 0.00 | 0.05 | 0.05 | 228 | 287 | 122.28% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00016000 | 16.00 | 0.00 | 0.05 | 0.05 | 38 | 811 | 141.97% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.01 | 34 | 251 | 160.55% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.05 | 1 | 291 | 178.18% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 235 | 194.97% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| JOBY20250912C00018000 | 18.00 | 0.00 | 0.05 | 0.02 | 1 | 865 | 211.02% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JOBY20250912P00008500 | 8.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 592.04% | -0.11 | 0.03 | -0.26 | 0.00 | -0.00 |
| JOBY20250912P00009000 | 9.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 421.42% | -0.08 | 0.04 | -0.14 | 0.00 | -0.00 |
| JOBY20250912P00009500 | 9.50 | 0.00 | 0.50 | 0.00 | 0 | 10 | 418.84% | -0.11 | 0.04 | -0.18 | 0.00 | -0.00 |
| JOBY20250912P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 66 | 429.54% | -0.15 | 0.05 | -0.24 | 0.00 | -0.00 |
| JOBY20250912P00010500 | 10.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 261.10% | -0.10 | 0.07 | -0.10 | 0.00 | -0.00 |
| JOBY20250912P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 150.28% | -0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| JOBY20250912P00011500 | 11.50 | 0.00 | 0.05 | 0.04 | 15 | 462 | 120.85% | -0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| JOBY20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.05 | 59 | 385 | 91.66% | -0.06 | 0.14 | -0.02 | 0.00 | -0.00 |
| JOBY20250912P00012500 | 12.50 | 0.05 | 0.10 | 0.05 | 80 | 1,238 | 86.64% | -0.16 | 0.28 | -0.05 | 0.00 | -0.00 |
| JOBY20250912P00013000 | 13.00 | 0.20 | 0.25 | 0.20 | 686 | 1,308 | 90.60% | -0.36 | 0.41 | -0.09 | 0.00 | -0.00 |
| JOBY20250912P00013500 | 13.50 | 0.40 | 0.50 | 0.47 | 198 | 914 | 85.23% | -0.58 | 0.46 | -0.09 | 0.00 | -0.00 |
| JOBY20250912P00014000 | 14.00 | 0.80 | 0.85 | 0.82 | 371 | 632 | 83.80% | -0.78 | 0.35 | -0.06 | 0.00 | -0.00 |
| JOBY20250912P00014500 | 14.50 | 1.20 | 1.30 | 1.24 | 16 | 267 | 92.67% | -0.89 | 0.21 | -0.04 | 0.00 | -0.00 |
| JOBY20250912P00015000 | 15.00 | 1.70 | 1.80 | 1.75 | 5 | 284 | 117.75% | -0.91 | 0.14 | -0.04 | 0.00 | -0.00 |
| JOBY20250912P00015500 | 15.50 | 2.20 | 2.30 | 1.65 | 3 | 138 | 140.84% | -0.92 | 0.11 | -0.04 | 0.00 | -0.00 |
| JOBY20250912P00016000 | 16.00 | 2.65 | 2.75 | 2.63 | 20 | 188 | 162.38% | -0.93 | 0.09 | -0.04 | 0.00 | -0.00 |
| JOBY20250912P00016500 | 16.50 | 3.10 | 3.30 | 2.69 | 1 | 49 | 215.57% | -0.90 | 0.08 | -0.08 | 0.00 | -0.00 |
| JOBY20250912P00017000 | 17.00 | 3.60 | 3.80 | 3.47 | 18 | 128 | 236.73% | -0.90 | 0.07 | -0.08 | 0.00 | -0.00 |
| JOBY20250912P00017500 | 17.50 | 3.90 | 4.60 | 0.00 | 0 | 21 | 256.81% | -0.91 | 0.06 | -0.08 | 0.00 | -0.00 |
| JOBY20250912P00018000 | 18.00 | 4.60 | 4.80 | 4.64 | 9 | 101 | 275.92% | -0.91 | 0.06 | -0.08 | 0.00 | -0.00 |
