Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $15.35 as of 1/9/2026 6:21:43 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 | 13.80 | 15.15 | 14.48 | 12.25 | 0.00 | 0.00% | 14.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 2.00 | 12.95 | 14.15 | 13.55 | % | 6.78 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 3.00 | 11.80 | 13.40 | 12.60 | 12.72 | 0.00 | 0.00% | 4.20 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 4.00 | 10.80 | 12.20 | 11.50 | 11.93 | 0.00 | 0.00% | 2.88 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 9.90 | 11.20 | 10.55 | 9.05 | 0.00 | 0.00% | 2.11 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 8.95 | 10.25 | 9.60 | % | 1.60 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 7.00 | 7.95 | 9.30 | 8.63 | 8.46 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 7.00 | 8.30 | 7.65 | 7.92 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.30 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 6.15 | 7.15 | 6.65 | 7.20 | +0.20 | +2.86% | 0.74 | 2 | 1 | 1.84 | 0.98 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 5.30 | 5.90 | 5.60 | 5.90 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.34 | 0.95 | 0.02 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 4.40 | 4.95 | 4.68 | 4.82 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.16 | 0.91 | 0.04 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 3.55 | 4.40 | 3.98 | 4.19 | +0.42 | +11.15% | 0.33 | 4 | 41 | 0.90 | 0.86 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 2.86 | 3.60 | 3.23 | 3.45 | -0.13 | -3.64% | 0.25 | 3 | 107 | 0.90 | 0.78 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 2.33 | 2.41 | 2.37 | 2.39 | -0.11 | -4.40% | 0.17 | 135 | 520 | 0.77 | 0.69 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 1.82 | 1.86 | 1.84 | 1.81 | +0.04 | +2.26% | 0.12 | 214 | 1,305 | 0.77 | 0.60 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 1.38 | 1.45 | 1.42 | 1.38 | -0.01 | -0.72% | 0.09 | 1,935 | 2,339 | 0.77 | 0.50 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 1.02 | 1.09 | 1.06 | 1.05 | 0.00 | 0.00% | 0.06 | 2,939 | 6,671 | 0.78 | 0.41 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 0.74 | 0.80 | 0.77 | 0.76 | -0.01 | -1.30% | 0.04 | 262 | 808 | 0.78 | 0.33 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 0.54 | 0.61 | 0.58 | 0.59 | +0.02 | +3.51% | 0.03 | 135 | 1,084 | 0.79 | 0.26 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.06 | -12.77% | 0.02 | 446 | 7,454 | 0.79 | 0.21 | 0.07 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 0.25 | 0.37 | 0.31 | 0.34 | -0.03 | -8.11% | 0.01 | 61 | 120 | 0.79 | 0.16 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.18 | -43.91% | 0.01 | 2 | 102 | 0.81 | 0.13 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 23.00 | 0.13 | 0.42 | 0.28 | 0.23 | -0.11 | -32.36% | 0.01 | 1 | 51 | 0.90 | 0.10 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 24.00 | 0.08 | 0.36 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 66 | 8 | 0.90 | 0.08 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 0.03 | 0.31 | 0.17 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.88 | 0.06 | 0.03 | -0.01 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 0.02 | 0.28 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.90 | 0.05 | 0.02 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.03 | 0.02 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.03 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.02 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:53 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.25 | -0.01 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 1 | 48 | 1.15 | -0.02 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.03 | -21.43% | 0.01 | 15 | 299 | 0.83 | -0.05 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 0.14 | 0.26 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.83 | -0.09 | 0.04 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.05 | -12.50% | 0.03 | 101 | 689 | 0.80 | -0.14 | 0.05 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.58 | 0.61 | 0.60 | 0.60 | -0.03 | -4.77% | 0.05 | 335 | 1,277 | 0.79 | -0.22 | 0.07 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 0.92 | 0.96 | 0.94 | 0.96 | -0.04 | -4.00% | 0.07 | 49 | 1,234 | 0.79 | -0.31 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 1.37 | 1.42 | 1.40 | 1.41 | -0.09 | -6.00% | 0.09 | 60 | 643 | 0.79 | -0.40 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 1.92 | 1.97 | 1.95 | 1.69 | -0.33 | -16.34% | 0.12 | 70 | 551 | 0.79 | -0.50 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 2.56 | 2.63 | 2.60 | 2.49 | -0.25 | -9.13% | 0.15 | 27 | 406 | 0.79 | -0.59 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 3.20 | 3.45 | 3.33 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.79 | -0.67 | 0.09 | -0.02 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 3.60 | 4.35 | 3.98 | 4.15 | -1.45 | -25.90% | 0.21 | 6 | 3 | 0.91 | -0.74 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 4.70 | 5.25 | 4.98 | 4.66 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.76 | -0.79 | 0.07 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 5.30 | 6.15 | 5.73 | 6.53 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.99 | -0.84 | 0.06 | -0.01 | 12/10/2025 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 6.20 | 7.05 | 6.63 | % | 0.30 | 0 | 0 | 1.01 | -0.87 | 0.05 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 23.00 | 7.05 | 8.05 | 7.55 | % | 0.33 | 0 | 0 | 1.08 | -0.90 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 24.00 | 8.45 | 9.00 | 8.73 | % | 0.36 | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 9.05 | 9.95 | 9.50 | 9.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.14 | -0.94 | 0.03 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 10.00 | 10.90 | 10.45 | % | 0.40 | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 10.95 | 12.10 | 11.53 | 13.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -0.97 | 0.02 | 0.00 | 12/18/2025 | 1/9/2026 3:59:53 PM EST |
| 28.00 | 11.95 | 12.90 | 12.43 | 13.44 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -0.97 | 0.01 | 0.00 | 12/15/2025 | 1/9/2026 3:59:53 PM EST |
| 29.00 | 12.95 | 13.90 | 13.43 | 13.06 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 13.95 | 14.90 | 14.43 | 16.49 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 1/9/2026 3:59:53 PM EST |