Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.56 as of 2/24/2026 8:10:05 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 | 8.45 | 9.00 | 8.73 | 8.90 | 0.00 | 0.00% | 8.73 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:43 PM EST |
| 2.00 | 7.40 | 8.05 | 7.73 | 8.73 | 0.00 | 0.00% | 3.87 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:43 PM EST |
| 3.00 | 6.45 | 7.05 | 6.75 | 7.00 | 0.00 | 0.00% | 2.25 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:43 PM EST |
| 4.00 | 5.45 | 6.15 | 5.80 | 5.60 | 0.00 | 0.00% | 1.45 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 5.00 | 4.65 | 4.90 | 4.78 | 4.60 | 0.00 | 0.00% | 0.96 | 0 | 401 | 1.32 | 0.98 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 6.00 | 3.75 | 4.00 | 3.88 | 3.80 | +0.10 | +2.71% | 0.65 | 1 | 284 | 1.19 | 0.94 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 7.00 | 2.69 | 3.10 | 2.90 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.02 | 0.87 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 8.00 | 2.08 | 2.32 | 2.20 | 2.02 | 0.00 | 0.00% | 0.28 | 0 | 175 | 0.85 | 0.78 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 9.00 | 1.52 | 1.73 | 1.63 | 1.56 | +0.05 | +3.32% | 0.18 | 104 | 431 | 0.88 | 0.66 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 10.00 | 1.04 | 1.15 | 1.10 | 1.08 | 0.00 | 0.00% | 0.11 | 1,151 | 2,856 | 0.83 | 0.52 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 11.00 | 0.69 | 0.85 | 0.77 | 0.75 | 0.00 | 0.00% | 0.07 | 43 | 4,790 | 0.84 | 0.40 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 12.00 | 0.46 | 0.55 | 0.51 | 0.51 | +0.04 | +8.52% | 0.04 | 129 | 2,700 | 0.83 | 0.29 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 13.00 | 0.30 | 0.38 | 0.34 | 0.36 | 0.00 | 0.00% | 0.03 | 50 | 2,577 | 0.83 | 0.20 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 14.00 | 0.23 | 0.30 | 0.27 | 0.25 | +0.01 | +4.17% | 0.02 | 154 | 4,929 | 0.88 | 0.14 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 15.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.02 | +11.77% | 0.01 | 69 | 5,036 | 0.88 | 0.10 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 16.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.01 | -6.67% | 0.01 | 104 | 14,347 | 0.94 | 0.07 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 29 | 4,516 | 0.92 | 0.05 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,958 | 0.97 | 0.04 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 1,862 | 1.04 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9,390 | 1.05 | 0.02 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 2,990 | 0.93 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 701 | 1.30 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 973 | 1.26 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.29 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,276 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,460 | 1.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:43 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:43 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 287 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 4,122 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:43 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:43 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 3:59:43 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.39 | 0.20 | % | 0.10 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5,714 | 1.22 | -0.02 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 3:59:43 PM EST |
| 6.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.03 | -23.08% | 0.02 | 6 | 251 | 0.87 | -0.06 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 7.00 | 0.19 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.04 | 2 | 211 | 0.90 | -0.13 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 8.00 | 0.40 | 0.52 | 0.46 | 0.45 | -0.08 | -15.10% | 0.06 | 97 | 936 | 0.85 | -0.22 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 9.00 | 0.76 | 0.90 | 0.83 | 0.80 | -0.10 | -11.12% | 0.09 | 27 | 1,118 | 0.83 | -0.34 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 10.00 | 1.27 | 1.34 | 1.31 | 1.35 | -0.10 | -6.90% | 0.13 | 57 | 4,145 | 0.79 | -0.48 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 11.00 | 1.87 | 2.04 | 1.96 | 2.01 | -0.19 | -8.64% | 0.18 | 2 | 2,602 | 0.79 | -0.60 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 12.00 | 2.65 | 2.94 | 2.80 | 2.82 | -0.23 | -7.55% | 0.23 | 3 | 1,353 | 0.85 | -0.71 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 13.00 | 3.50 | 4.00 | 3.75 | 3.67 | -0.13 | -3.43% | 0.29 | 2 | 2,909 | 0.95 | -0.80 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 14.00 | 4.35 | 4.85 | 4.60 | 4.68 | 0.00 | 0.00% | 0.33 | 0 | 1,411 | 0.93 | -0.86 | 0.08 | -0.01 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | 5.52 | -0.06 | -1.08% | 0.36 | 1 | 2,082 | 0.86 | -0.90 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 16.00 | 6.25 | 6.85 | 6.55 | 6.46 | 0.00 | 0.00% | 0.41 | 0 | 1,208 | 0.99 | -0.93 | 0.05 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 17.00 | 7.10 | 7.70 | 7.40 | 7.50 | +0.41 | +5.79% | 0.44 | 10 | 764 | 1.40 | -0.95 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 18.00 | 8.20 | 8.80 | 8.50 | 8.40 | 0.00 | 0.00% | 0.47 | 0 | 1,877 | 1.58 | -0.96 | 0.03 | 0.00 | 2/17/2026 | 2/24/2026 3:59:43 PM EST |
| 19.00 | 9.20 | 9.80 | 9.50 | 9.52 | 0.00 | 0.00% | 0.50 | 0 | 788 | 1.66 | -0.98 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 20.00 | 10.15 | 10.80 | 10.48 | 10.54 | 0.00 | 0.00% | 0.52 | 0 | 4,113 | 1.73 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 21.00 | 11.15 | 11.75 | 11.45 | 11.00 | 0.00 | 0.00% | 0.55 | 0 | 498 | 1.76 | -0.98 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:43 PM EST |
| 22.00 | 12.00 | 12.85 | 12.43 | 12.00 | 0.00 | 0.00% | 0.56 | 0 | 122 | 1.92 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:43 PM EST |
| 23.00 | 12.90 | 13.90 | 13.40 | 8.30 | 0.00 | 0.00% | 0.58 | 0 | 13 | 2.03 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 3:59:43 PM EST |
| 24.00 | 13.90 | 14.80 | 14.35 | 9.35 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:43 PM EST |
| 25.00 | 15.00 | 15.80 | 15.40 | 10.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:43 PM EST |
| 26.00 | 16.00 | 16.85 | 16.43 | 9.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/24/2026 3:59:43 PM EST |
| 27.00 | 16.95 | 17.80 | 17.38 | 16.36 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:43 PM EST |
| 28.00 | 18.00 | 18.80 | 18.40 | % | 0.66 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 29.00 | 18.95 | 19.90 | 19.43 | % | 0.67 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 30.00 | 19.95 | 20.80 | 20.38 | 19.10 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.30 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:43 PM EST |
| 31.00 | 20.90 | 21.80 | 21.35 | 17.18 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/24/2026 3:59:43 PM EST |
| 32.00 | 21.90 | 22.75 | 22.33 | % | 0.70 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST | |||
| 33.00 | 22.80 | 23.85 | 23.33 | 23.18 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:43 PM EST |
| 34.00 | 23.95 | 24.85 | 24.40 | % | 0.72 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:43 PM EST |