Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.69 as of 3/20/2026 11:43:20 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 | 7.95 | 8.80 | 8.38 | 8.64 | -0.09 | -1.04% | 8.38 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 2.00 | 6.90 | 7.65 | 7.28 | 8.15 | 0.00 | 0.00% | 3.64 | 0 | 100 | 7.57 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:51 PM EST |
| 3.00 | 6.05 | 6.85 | 6.45 | 6.70 | 0.00 | 0.00% | 2.15 | 0 | 100 | 6.58 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 4.00 | 5.05 | 5.85 | 5.45 | % | 1.36 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 4.05 | 4.85 | 4.45 | % | 0.89 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.50 | 3.55 | 4.35 | 3.95 | % | 0.72 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.00 | 3.05 | 3.85 | 3.45 | % | 0.58 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.50 | 2.61 | 3.35 | 2.98 | 3.37 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.73 | 0.99 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 7.00 | 2.14 | 2.62 | 2.38 | 2.49 | +0.11 | +4.63% | 0.34 | 1 | 3 | 1.87 | 0.97 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 7.50 | 1.67 | 2.14 | 1.91 | 2.39 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.60 | 0.92 | 0.10 | -0.01 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 8.00 | 1.12 | 1.68 | 1.40 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.38 | 0.85 | 0.16 | -0.01 | 3/18/2026 | 3/20/2026 3:59:51 PM EST |
| 8.50 | 0.88 | 1.14 | 1.01 | 0.99 | -0.53 | -34.87% | 0.12 | 28 | 5 | 0.80 | 0.75 | 0.24 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 0.55 | 0.78 | 0.67 | 0.62 | -0.48 | -43.64% | 0.07 | 35 | 44 | 0.76 | 0.61 | 0.31 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.50 | 0.32 | 0.45 | 0.39 | 0.41 | -0.39 | -48.75% | 0.04 | 9 | 89 | 0.70 | 0.45 | 0.33 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 0.19 | 0.34 | 0.27 | 0.19 | -0.21 | -52.50% | 0.03 | 94 | 896 | 0.76 | 0.31 | 0.29 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.13 | -48.15% | 0.01 | 2,558 | 357 | 0.75 | 0.21 | 0.22 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 77 | 468 | 0.78 | 0.14 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.50 | 0.01 | 0.10 | 0.06 | 0.08 | -0.04 | -33.34% | 0.01 | 3 | 265 | 0.76 | 0.10 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 296 | 0.87 | 0.06 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.96 | 0.03 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.01 | 0.02 | 0.04 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.85 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:51 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 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST | |
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.12 | -0.01 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.39 | -0.03 | 0.05 | 0.00 | 3/11/2026 | 3/20/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.01 | 3 | 10 | 0.90 | -0.08 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 8.00 | 0.07 | 0.23 | 0.15 | 0.09 | -0.03 | -25.00% | 0.02 | 11 | 94 | 0.87 | -0.15 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 8.50 | 0.14 | 0.29 | 0.22 | 0.25 | +0.11 | +78.58% | 0.03 | 38 | 245 | 0.76 | -0.25 | 0.24 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.00 | 0.29 | 0.43 | 0.36 | 0.41 | +0.10 | +32.26% | 0.04 | 375 | 283 | 0.70 | -0.39 | 0.31 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 9.50 | 0.45 | 0.77 | 0.61 | 0.64 | +0.22 | +52.39% | 0.06 | 33 | 207 | 0.69 | -0.55 | 0.33 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.00 | 0.79 | 1.14 | 0.97 | 0.98 | +0.30 | +44.12% | 0.10 | 55 | 325 | 0.70 | -0.69 | 0.29 | -0.02 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 10.50 | 1.19 | 1.56 | 1.38 | 1.41 | +0.39 | +38.24% | 0.13 | 6 | 69 | 1.10 | -0.79 | 0.22 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.00 | 1.67 | 1.97 | 1.82 | 1.88 | +0.35 | +22.88% | 0.17 | 3 | 38 | 1.13 | -0.86 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 11.50 | 1.99 | 2.50 | 2.25 | 1.99 | +0.01 | +0.51% | 0.20 | 3 | 36 | 1.34 | -0.90 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 12.00 | 2.38 | 3.05 | 2.72 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.59 | -0.94 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 12.50 | 2.90 | 3.45 | 3.18 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.52 | -0.97 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 3:59:51 PM EST |
| 13.00 | 3.60 | 3.95 | 3.78 | 3.53 | +0.19 | +5.69% | 0.29 | 1 | 40 | 1.65 | -0.98 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:51 PM EST |
| 13.50 | 3.65 | 4.45 | 4.05 | 3.99 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.76 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/20/2026 3:59:51 PM EST |
| 14.00 | 4.15 | 5.00 | 4.58 | 4.04 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.99 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/20/2026 3:59:51 PM EST |
| 14.50 | 4.65 | 5.45 | 5.05 | 4.63 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:51 PM EST |
| 15.00 | 5.15 | 5.95 | 5.55 | 5.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:51 PM EST |
| 15.50 | 5.65 | 6.65 | 6.15 | % | 0.40 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 16.00 | 6.15 | 7.00 | 6.58 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 17.00 | 7.15 | 7.95 | 7.55 | % | 0.44 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 18.00 | 8.15 | 8.95 | 8.55 | % | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 19.00 | 9.15 | 9.95 | 9.55 | % | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST | |||
| 20.00 | 10.15 | 10.95 | 10.55 | % | 0.53 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:51 PM EST |