Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.46 as of 2/6/2026 2:53:42 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 | 9.30 | 10.30 | 9.80 | 9.03 | +0.38 | +4.40% | 9.80 | 1 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 2.00 | 8.20 | 9.30 | 8.75 | 8.35 | % | 4.38 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 3.00 | 7.30 | 8.30 | 7.80 | 7.65 | +0.15 | +2.00% | 2.60 | 3 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 4.00 | 6.20 | 7.25 | 6.73 | 6.77 | % | 1.68 | 1 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 5.00 | 5.35 | 6.00 | 5.68 | 5.80 | % | 1.14 | 2 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 6.00 | 4.35 | 4.80 | 4.58 | 4.56 | % | 0.76 | 4 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST | |
| 7.00 | 3.35 | 3.80 | 3.58 | 3.57 | -0.02 | -0.56% | 0.51 | 4 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 7.50 | 2.85 | 3.30 | 3.08 | 3.05 | +1.14 | +59.69% | 0.41 | 6 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 8.00 | 2.30 | 2.79 | 2.55 | 2.00 | +0.53 | +36.06% | 0.32 | 1 | 47 | 2.00 | 0.99 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 8.50 | 1.89 | 2.29 | 2.09 | 2.09 | +0.79 | +60.77% | 0.25 | 252 | 1 | 1.68 | 0.97 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 9.00 | 1.42 | 1.76 | 1.59 | 1.58 | +0.87 | +122.54% | 0.18 | 23 | 76 | 1.35 | 0.92 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 9.50 | 1.09 | 1.28 | 1.19 | 1.17 | +0.80 | +216.22% | 0.13 | 41 | 271 | 1.08 | 0.83 | 0.20 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 10.00 | 0.73 | 0.81 | 0.77 | 0.77 | +0.54 | +234.79% | 0.08 | 91 | 247 | 0.84 | 0.70 | 0.29 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 10.50 | 0.43 | 0.48 | 0.46 | 0.45 | +0.32 | +246.16% | 0.04 | 1,730 | 266 | 0.78 | 0.53 | 0.36 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 11.00 | 0.23 | 0.27 | 0.25 | 0.27 | +0.18 | +200.00% | 0.02 | 1,890 | 817 | 0.76 | 0.35 | 0.35 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 11.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.09 | +225.00% | 0.01 | 441 | 1,217 | 0.78 | 0.20 | 0.28 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.01 | 1,161 | 1,185 | 0.78 | 0.11 | 0.19 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 158 | 0.86 | 0.05 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 29 | 399 | 0.95 | 0.02 | 0.06 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.14 | 0.01 | 0.03 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.27 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 587 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 542 | 1.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 179 | 2.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.49 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.23 | -95.84% | 0.01 | 5 | 65 | 2.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 153 | 3.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 312 | 3.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.92 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:52 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 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.37 | +0.32 | +640.00% | 0.09 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.39 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.39 | 0.20 | % | 0.05 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.39 | 0.20 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 66 | 2.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.56 | -0.01 | 0.02 | 0.00 | 2/5/2026 | 2/6/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 146 | 28 | 1.21 | -0.03 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 0.01 | 1,876 | 2,367 | 1.00 | -0.08 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 9.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.39 | -75.00% | 0.01 | 246 | 649 | 0.86 | -0.17 | 0.20 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 10.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.63 | -73.26% | 0.02 | 236 | 515 | 0.80 | -0.30 | 0.29 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 10.50 | 0.41 | 0.45 | 0.43 | 0.40 | -0.88 | -68.75% | 0.04 | 301 | 219 | 0.75 | -0.47 | 0.36 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 11.00 | 0.68 | 0.77 | 0.73 | 0.75 | -0.99 | -56.90% | 0.07 | 149 | 365 | 0.74 | -0.65 | 0.35 | -0.03 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 11.50 | 1.01 | 1.13 | 1.07 | 1.07 | -0.58 | -35.16% | 0.09 | 94 | 85 | 0.64 | -0.80 | 0.28 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 12.00 | 1.40 | 1.62 | 1.51 | 1.44 | -0.89 | -38.20% | 0.13 | 4 | 385 | 1.14 | -0.89 | 0.19 | -0.02 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 12.50 | 1.82 | 2.11 | 1.97 | 2.01 | -1.08 | -34.96% | 0.16 | 9 | 300 | 1.29 | -0.95 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 13.00 | 2.27 | 2.79 | 2.53 | 2.58 | -0.96 | -27.12% | 0.19 | 12 | 296 | 1.89 | -0.98 | 0.06 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 13.50 | 2.85 | 3.30 | 3.08 | 3.25 | +0.12 | +3.84% | 0.23 | 27 | 326 | 2.09 | -0.99 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 14.00 | 3.35 | 3.65 | 3.50 | 3.45 | -0.84 | -19.58% | 0.25 | 7 | 17 | 1.91 | -1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 14.50 | 3.70 | 4.15 | 3.93 | 4.03 | -0.67 | -14.26% | 0.27 | 1 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 15.00 | 4.30 | 4.75 | 4.53 | 4.60 | -1.04 | -18.44% | 0.30 | 2 | 73 | 2.46 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 15.50 | 4.70 | 5.70 | 5.20 | 5.36 | +0.26 | +5.10% | 0.34 | 2 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:52 PM EST |
| 16.00 | 5.20 | 6.20 | 5.70 | 4.97 | 0.00 | 0.00% | 0.36 | 0 | 11 | 3.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 16.50 | 5.70 | 6.70 | 6.20 | 5.52 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 17.00 | 6.20 | 7.20 | 6.70 | 6.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:52 PM EST |
| 17.50 | 6.70 | 7.70 | 7.20 | 6.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:52 PM EST |
| 18.00 | 7.20 | 8.20 | 7.70 | % | 0.43 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 18.50 | 7.70 | 8.70 | 8.20 | % | 0.44 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 19.00 | 8.25 | 9.20 | 8.73 | 3.97 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:52 PM EST |
| 19.50 | 8.65 | 9.70 | 9.18 | % | 0.47 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 20.00 | 9.30 | 10.20 | 9.75 | % | 0.49 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 21.00 | 10.25 | 11.20 | 10.73 | % | 0.51 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 22.00 | 11.15 | 12.20 | 11.68 | 10.68 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:52 PM EST |
| 23.00 | 12.20 | 13.20 | 12.70 | % | 0.55 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 24.00 | 13.30 | 14.20 | 13.75 | % | 0.57 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:52 PM EST | |||
| 25.00 | 14.15 | 15.20 | 14.68 | 14.87 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:52 PM EST |