Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $5.92 as of 11/9/2026 4:57:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.50 | 6.00 | 5.75 | 5.65 | +0.38 | +7.22% | 11.50 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 1.00 | 5.10 | 5.50 | 5.30 | 5.22 | +1.22 | +30.50% | 5.30 | 13 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 1.50 | 4.15 | 5.15 | 4.65 | 4.70 | +0.55 | +13.26% | 3.10 | 22 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 2.00 | 3.95 | 4.60 | 4.28 | 4.20 | +1.17 | +38.62% | 2.14 | 7 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 2.50 | 3.30 | 4.10 | 3.70 | 3.50 | +0.80 | +29.63% | 1.48 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 3.00 | 2.85 | 3.60 | 3.23 | 3.20 | +1.22 | +61.62% | 1.08 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 3.50 | 2.33 | 3.10 | 2.72 | 1.28 | 0.00 | 0.00% | 0.78 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 3:59:55 PM EST |
| 4.00 | 2.00 | 2.49 | 2.25 | 2.21 | +0.52 | +30.77% | 0.56 | 104 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 4.50 | 1.44 | 2.11 | 1.78 | 1.80 | +0.65 | +56.53% | 0.40 | 5 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 5.00 | 0.91 | 1.39 | 1.15 | 1.33 | +0.40 | +43.02% | 0.23 | 249 | 1,676 | 0.00 | 1.00 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 5.50 | 0.54 | 0.72 | 0.63 | 0.71 | +0.19 | +36.54% | 0.11 | 906 | 2,491 | 2.00 | 0.93 | 0.28 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 6.00 | 0.28 | 0.32 | 0.30 | 0.28 | +0.07 | +33.34% | 0.05 | 5,334 | 3,179 | 0.71 | 0.68 | 0.75 | -0.03 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 6.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 12,535 | 1,662 | 0.75 | 0.30 | 0.66 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,311 | 401 | 0.86 | 0.10 | 0.29 | -0.01 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 156 | 15 | 1.03 | 0.02 | 0.07 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/9/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 21 | 3.25 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/9/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.06 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST | |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 970 | 3.36 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,176 | 1.82 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 165 | 324 | 1.43 | 0.00 | 0.03 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 5.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 346 | 965 | 1.00 | -0.07 | 0.28 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 6.00 | 0.08 | 0.18 | 0.13 | 0.13 | -0.16 | -55.18% | 0.02 | 737 | 446 | 0.84 | -0.32 | 0.75 | -0.03 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 6.50 | 0.37 | 0.45 | 0.41 | 0.39 | -0.24 | -38.10% | 0.06 | 449 | 325 | 0.83 | -0.70 | 0.66 | -0.02 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 7.00 | 0.58 | 1.19 | 0.89 | 0.79 | -1.22 | -60.70% | 0.13 | 6 | 1 | 2.56 | -0.90 | 0.29 | -0.01 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 7.50 | 1.12 | 1.63 | 1.38 | 1.26 | -1.26 | -50.00% | 0.18 | 6 | 24 | 2.81 | -0.98 | 0.07 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 8.00 | 1.54 | 2.18 | 1.86 | 1.82 | -1.41 | -43.66% | 0.23 | 103 | 0 | 3.48 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 8.50 | 1.85 | 2.85 | 2.35 | 2.44 | -0.96 | -28.24% | 0.28 | 96 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 9.00 | 2.44 | 3.20 | 2.82 | 2.96 | -1.24 | -29.53% | 0.31 | 1 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 9.50 | 3.10 | 3.70 | 3.40 | 3.43 | -1.62 | -32.08% | 0.36 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 10.00 | 3.50 | 4.20 | 3.85 | 3.86 | -1.26 | -24.61% | 0.39 | 8 | 2 | 4.97 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 10.50 | 3.80 | 4.95 | 4.38 | 4.34 | % | 0.42 | 100 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST | |
| 11.00 | 4.60 | 5.15 | 4.88 | 4.90 | -0.76 | -13.43% | 0.44 | 4 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 11.50 | 4.80 | 5.85 | 5.33 | 5.37 | -0.38 | -6.61% | 0.46 | 100 | 1 | 6.49 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |
| 12.00 | 5.55 | 6.20 | 5.88 | 5.99 | -0.53 | -8.13% | 0.49 | 5 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 3:59:55 PM EST |