Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.07 as of 10/1/2026 5:58:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.55 | 5.20 | 4.88 | 5.10 | 0.00 | 0.00% | 4.88 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 2.00 | 3.60 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 2.00 | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 3.00 | 2.77 | 3.35 | 3.06 | 3.15 | 0.00 | 0.00% | 1.02 | 0 | 20 | 2.20 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 4.00 | 1.95 | 2.18 | 2.07 | 2.35 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.13 | 0.95 | 0.06 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 5.00 | 1.15 | 1.41 | 1.28 | 1.19 | -0.05 | -4.04% | 0.26 | 62 | 247 | 0.82 | 0.80 | 0.18 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 6.00 | 0.56 | 0.66 | 0.61 | 0.61 | -0.08 | -11.60% | 0.10 | 125 | 1,619 | 0.69 | 0.55 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 7.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.04 | 104 | 3,388 | 0.67 | 0.31 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 267 | 3,853 | 0.72 | 0.17 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 88 | 5,153 | 0.77 | 0.10 | 0.10 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 187 | 4,417 | 0.82 | 0.06 | 0.07 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,247 | 0.88 | 0.04 | 0.04 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,739 | 0.94 | 0.02 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,539 | 1.02 | 0.01 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 432 | 1.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 1.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 490 | 1.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 294 | 1.41 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 4.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.69 | -0.05 | 0.06 | 0.00 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 5.00 | 0.15 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 0.04 | 8 | 1,081 | 0.68 | -0.20 | 0.18 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 6.00 | 0.56 | 0.61 | 0.59 | 0.57 | +0.03 | +5.56% | 0.10 | 37 | 5,362 | 0.67 | -0.45 | 0.27 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 7.00 | 1.25 | 1.31 | 1.28 | 1.28 | +0.10 | +8.48% | 0.18 | 119 | 3,040 | 0.70 | -0.69 | 0.24 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 8.00 | 2.10 | 2.24 | 2.17 | 2.11 | +0.05 | +2.43% | 0.27 | 28 | 1,578 | 0.80 | -0.83 | 0.16 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 9.00 | 2.95 | 3.15 | 3.05 | 2.91 | 0.00 | 0.00% | 0.34 | 0 | 888 | 0.97 | -0.90 | 0.10 | 0.00 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 10.00 | 3.90 | 4.15 | 4.03 | 4.01 | +0.11 | +2.83% | 0.40 | 5 | 1,205 | 1.13 | -0.94 | 0.07 | 0.00 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 11.00 | 4.90 | 5.15 | 5.03 | 4.63 | 0.00 | 0.00% | 0.46 | 0 | 633 | 1.27 | -0.96 | 0.04 | 0.00 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 12.00 | 5.60 | 6.45 | 6.03 | 5.88 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.83 | -0.98 | 0.03 | 0.00 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 13.00 | 6.60 | 7.40 | 7.00 | 6.92 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 9/16/2026 | 10/1/2026 4:00:00 PM EST |
| 14.00 | 7.85 | 8.20 | 8.03 | 7.80 | 0.00 | 0.00% | 0.57 | 0 | 50 | 1.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 8.65 | 9.25 | 8.95 | 8.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 4:00:00 PM EST |
| 16.00 | 9.65 | 10.40 | 10.03 | 8.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:00 PM EST |
| 17.00 | 10.85 | 11.20 | 11.03 | 10.62 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 13.60 | 14.40 | 14.00 | 13.65 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 22.00 | 15.60 | 16.40 | 16.00 | 15.63 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 18.70 | 19.40 | 19.05 | % | 0.76 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 27.00 | 20.85 | 21.20 | 21.03 | 18.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/1/2026 4:00:00 PM EST |
| 30.00 | 23.60 | 24.40 | 24.00 | % | 0.80 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |