Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $14.00 as of 1/26/2026 8:19:35 AM 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 | 12.10 | 13.40 | 12.75 | 12.49 | 0.00 | 0.00% | 12.75 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/26/2026 1:58:58 PM EST |
| 2.00 | 11.10 | 12.40 | 11.75 | 11.94 | 0.00 | 0.00% | 5.88 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 1:58:58 PM EST |
| 3.00 | 10.10 | 11.40 | 10.75 | % | 3.58 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 4.00 | 9.15 | 10.40 | 9.78 | % | 2.44 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 5.00 | 8.20 | 9.45 | 8.83 | % | 1.77 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 6.00 | 7.30 | 8.45 | 7.88 | 8.13 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.69 | 0.99 | 0.01 | 0.00 | 12/26/2025 | 1/26/2026 1:58:58 PM EST |
| 7.00 | 6.35 | 7.45 | 6.90 | 7.65 | 0.00 | 0.00% | 0.99 | 0 | 21 | 2.22 | 0.97 | 0.01 | 0.00 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 8.00 | 5.45 | 6.40 | 5.93 | 7.70 | 0.00 | 0.00% | 0.74 | 0 | 31 | 1.88 | 0.93 | 0.02 | -0.01 | 1/16/2026 | 1/26/2026 1:58:58 PM EST |
| 9.00 | 4.55 | 5.35 | 4.95 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.10 | 0.90 | 0.03 | -0.01 | 1/20/2026 | 1/26/2026 1:58:58 PM EST |
| 10.00 | 3.70 | 4.45 | 4.08 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 165 | 1.02 | 0.85 | 0.05 | -0.01 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 3.10 | -0.65 | -17.34% | 0.29 | 37 | 34 | 0.89 | 0.79 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 12.00 | 2.37 | 2.57 | 2.47 | 2.57 | -0.34 | -11.69% | 0.21 | 149 | 313 | 0.84 | 0.71 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 13.00 | 1.85 | 1.96 | 1.91 | 1.90 | -0.43 | -18.46% | 0.15 | 21 | 132 | 0.83 | 0.62 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 14.00 | 1.42 | 1.47 | 1.45 | 1.48 | -0.37 | -20.00% | 0.10 | 168 | 738 | 0.83 | 0.52 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 15.00 | 1.07 | 1.11 | 1.09 | 1.12 | -0.31 | -21.68% | 0.07 | 301 | 2,370 | 0.83 | 0.43 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 16.00 | 0.81 | 0.83 | 0.82 | 0.85 | -0.27 | -24.11% | 0.05 | 89 | 2,052 | 0.83 | 0.36 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 17.00 | 0.62 | 0.64 | 0.63 | 0.65 | -0.21 | -24.42% | 0.04 | 94 | 2,673 | 0.83 | 0.30 | 0.08 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 18.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.19 | -27.54% | 0.03 | 178 | 654 | 0.85 | 0.26 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 19.00 | 0.38 | 0.43 | 0.41 | 0.42 | -0.20 | -32.26% | 0.02 | 8 | 572 | 0.86 | 0.22 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.36 | -0.08 | -18.19% | 0.02 | 265 | 5,713 | 0.88 | 0.19 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 21.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.17 | -37.78% | 0.01 | 17 | 456 | 0.94 | 0.16 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 22.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.11 | -31.43% | 0.01 | 9 | 896 | 0.93 | 0.15 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 23.00 | 0.11 | 0.21 | 0.16 | 0.21 | -0.14 | -40.00% | 0.01 | 2 | 164 | 1.01 | 0.12 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 24.00 | 0.08 | 0.50 | 0.29 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.05 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 0.01 | 21 | 642 | 0.99 | 0.10 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 26.00 | 0.04 | 0.54 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.07 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 27.00 | 0.03 | 0.55 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.15 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 28.00 | 0.01 | 0.56 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.14 | 0.06 | 0.02 | -0.01 | 1/21/2026 | 1/26/2026 1:58:58 PM EST |
| 29.00 | 0.01 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.05 | 0.02 | -0.01 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 30.00 | 0.01 | 0.14 | 0.08 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 33 | 1.00 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 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 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 210 | 5.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.51 | 0.26 | % | 0.13 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 109 | 2.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 5.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.15 | -0.01 | 0.01 | 0.00 | 1/9/2026 | 1/26/2026 1:58:58 PM EST |
| 7.00 | 0.02 | 0.58 | 0.30 | 0.07 | 0.00 | 0.00% | 0.04 | 1 | 77 | 1.32 | -0.03 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 8.00 | 0.11 | 0.23 | 0.17 | 0.17 | +0.07 | +70.00% | 0.02 | 1 | 109 | 1.02 | -0.07 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 9.00 | 0.17 | 0.42 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.98 | -0.10 | 0.03 | -0.01 | 1/23/2026 | 1/26/2026 1:58:58 PM EST |
| 10.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.03 | +8.58% | 0.04 | 12 | 280 | 0.88 | -0.15 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 11.00 | 0.64 | 0.65 | 0.65 | 0.64 | +0.01 | +1.59% | 0.06 | 15 | 572 | 0.85 | -0.21 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 12.00 | 1.00 | 1.03 | 1.02 | 0.97 | +0.07 | +7.78% | 0.09 | 23 | 1,211 | 0.84 | -0.29 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 13.00 | 1.46 | 1.49 | 1.48 | 1.47 | +0.15 | +11.37% | 0.11 | 93 | 14,572 | 0.84 | -0.38 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 14.00 | 2.01 | 2.07 | 2.04 | 1.97 | +0.10 | +5.35% | 0.15 | 99 | 17,276 | 0.84 | -0.48 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 15.00 | 2.57 | 2.72 | 2.65 | 2.65 | +0.20 | +8.17% | 0.18 | 31 | 504 | 0.83 | -0.57 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.20 | +6.46% | 0.21 | 4 | 791 | 0.83 | -0.64 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 1:58:58 PM EST |
| 17.00 | 4.10 | 4.30 | 4.20 | 3.65 | 0.00 | 0.00% | 0.25 | 0 | 1,768 | 0.87 | -0.70 | 0.08 | -0.02 | 1/21/2026 | 1/26/2026 1:58:58 PM EST |
| 18.00 | 4.95 | 5.15 | 5.05 | 4.18 | 0.00 | 0.00% | 0.28 | 0 | 66 | 0.89 | -0.74 | 0.07 | -0.01 | 1/22/2026 | 1/26/2026 1:58:58 PM EST |
| 19.00 | 5.45 | 6.20 | 5.83 | 4.78 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.10 | -0.78 | 0.06 | -0.01 | 1/20/2026 | 1/26/2026 1:58:58 PM EST |
| 20.00 | 6.35 | 7.10 | 6.73 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 49 | 1.13 | -0.81 | 0.06 | -0.01 | 1/20/2026 | 1/26/2026 1:58:58 PM EST |
| 21.00 | 7.25 | 8.05 | 7.65 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.17 | -0.84 | 0.05 | -0.01 | 12/31/2025 | 1/26/2026 1:58:58 PM EST |
| 22.00 | 8.20 | 9.00 | 8.60 | 8.54 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.21 | -0.85 | 0.04 | -0.01 | 12/19/2025 | 1/26/2026 1:58:58 PM EST |
| 23.00 | 9.15 | 9.95 | 9.55 | % | 0.42 | 0 | 0 | 1.25 | -0.88 | 0.04 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 24.00 | 10.05 | 11.00 | 10.53 | % | 0.44 | 0 | 0 | 1.35 | -0.90 | 0.03 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 25.00 | 11.05 | 12.05 | 11.55 | % | 0.46 | 0 | 0 | 1.44 | -0.90 | 0.03 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 26.00 | 12.05 | 13.05 | 12.55 | % | 0.48 | 0 | 0 | 1.50 | -0.93 | 0.03 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 27.00 | 13.00 | 14.10 | 13.55 | % | 0.50 | 0 | 0 | 1.59 | -0.94 | 0.02 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 28.00 | 14.00 | 15.15 | 14.58 | % | 0.52 | 0 | 0 | 1.68 | -0.94 | 0.02 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 29.00 | 15.00 | 16.15 | 15.58 | % | 0.54 | 0 | 0 | 1.73 | -0.95 | 0.02 | -0.01 | 1/26/2026 1:58:58 PM EST | |||
| 30.00 | 16.00 | 17.15 | 16.58 | % | 0.55 | 0 | 0 | 1.78 | -0.95 | 0.02 | -0.01 | 1/26/2026 1:58:58 PM EST |