Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $5.72 as of 10/9/2026 7:08:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.97 | 4.95 | 3.46 | % | 2.31 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 2.00 | 1.66 | 4.35 | 3.01 | 3.26 | % | 1.50 | 1 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 2.50 | 1.10 | 4.30 | 2.70 | % | 1.08 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 3.00 | 1.10 | 4.55 | 2.83 | % | 0.94 | 0 | 0 | 6.60 | 1.00 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 3.50 | 1.54 | 2.78 | 2.16 | % | 0.62 | 0 | 0 | 2.57 | 0.98 | 0.04 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 4.00 | 0.77 | 2.31 | 1.54 | % | 0.39 | 0 | 0 | 2.16 | 0.93 | 0.10 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 4.50 | 0.99 | 1.31 | 1.15 | 1.05 | % | 0.26 | 35 | 0 | 0.96 | 0.83 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 5.00 | 0.51 | 0.97 | 0.74 | 0.69 | % | 0.15 | 79 | 0 | 0.90 | 0.70 | 0.27 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 5.50 | 0.41 | 0.69 | 0.55 | 0.45 | % | 0.10 | 154 | 0 | 0.69 | 0.55 | 0.31 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 6.00 | 0.24 | 0.40 | 0.32 | 0.32 | % | 0.05 | 48 | 0 | 0.64 | 0.41 | 0.30 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 6.50 | 0.10 | 0.41 | 0.26 | 0.17 | % | 0.04 | 7 | 0 | 0.71 | 0.28 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.09 | % | 0.01 | 3 | 0 | 0.68 | 0.19 | 0.21 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 7.50 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.04 | 0.12 | 0.16 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.01 | 12 | 0 | 0.79 | 0.07 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 199 | 0 | 0.69 | 0.05 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 9.00 | 0.01 | 0.11 | 0.06 | 0.03 | % | 0.01 | 20 | 0 | 0.83 | 0.03 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 9.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 2.68 | 0.01 | 0.03 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.01 | 0.02 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.20 | 0.60 | % | 0.40 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.02 | 0.00 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 2.90 | -0.02 | 0.04 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 1.54 | -0.07 | 0.10 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 4.50 | 0.09 | 0.17 | 0.13 | 0.17 | % | 0.03 | 11 | 0 | 0.65 | -0.17 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 5.00 | 0.25 | 0.31 | 0.28 | 0.30 | % | 0.06 | 1 | 0 | 0.65 | -0.30 | 0.27 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 5.50 | 0.32 | 0.56 | 0.44 | 0.60 | % | 0.08 | 11 | 0 | 0.55 | -0.45 | 0.31 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 6.00 | 0.66 | 1.11 | 0.89 | 0.85 | % | 0.15 | 1 | 0 | 0.72 | -0.59 | 0.30 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 6.50 | 0.84 | 1.58 | 1.21 | % | 0.19 | 0 | 0 | 1.19 | -0.72 | 0.26 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 7.00 | 1.39 | 2.06 | 1.73 | % | 0.25 | 0 | 0 | 1.33 | -0.81 | 0.21 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 7.50 | 1.56 | 2.34 | 1.95 | % | 0.26 | 0 | 0 | 1.17 | -0.88 | 0.16 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 8.00 | 1.80 | 4.70 | 3.25 | % | 0.41 | 0 | 0 | 3.72 | -0.93 | 0.11 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 8.50 | 1.85 | 3.70 | 2.78 | % | 0.33 | 0 | 0 | 1.91 | -0.95 | 0.08 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 9.00 | 2.75 | 3.75 | 3.25 | % | 0.36 | 0 | 0 | 1.35 | -0.97 | 0.06 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 9.50 | 2.85 | 4.85 | 3.85 | % | 0.41 | 0 | 0 | 2.31 | -0.99 | 0.03 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 10.00 | 3.55 | 5.75 | 4.65 | % | 0.47 | 0 | 0 | 2.92 | -0.99 | 0.02 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 10.50 | 4.25 | 6.05 | 5.15 | % | 0.49 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 11.00 | 4.55 | 6.75 | 5.65 | % | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 11.50 | 4.75 | 7.80 | 6.28 | 5.80 | % | 0.55 | 12 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |