Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.35 as of 4/10/2026 6:21:39 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 | 8.05 | 8.25 | 8.15 | 8.00 | +0.30 | +3.90% | 8.15 | 11 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 2.00 | 6.85 | 7.20 | 7.03 | 6.95 | +0.30 | +4.52% | 3.52 | 17 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 3.00 | 5.90 | 6.30 | 6.10 | 5.97 | +0.27 | +4.74% | 2.03 | 15 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 4.00 | 4.85 | 5.20 | 5.03 | 5.03 | +0.23 | +4.80% | 1.26 | 9 | 6 | 6.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 5.00 | 3.90 | 4.30 | 4.10 | 4.02 | +0.28 | +7.49% | 0.82 | 5 | 223 | 6.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 5.50 | 3.40 | 4.00 | 3.70 | 3.62 | +0.32 | +9.70% | 0.67 | 1 | 3 | 7.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 6.00 | 3.00 | 3.20 | 3.10 | 3.05 | +0.33 | +12.14% | 0.52 | 13 | 333 | 3.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 6.50 | 2.21 | 3.05 | 2.63 | 2.37 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.87 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 7.00 | 1.99 | 2.24 | 2.12 | 2.05 | +0.14 | +7.33% | 0.30 | 12 | 60 | 2.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 7.50 | 1.35 | 1.93 | 1.64 | 1.21 | 0.00 | 0.00% | 0.22 | 0 | 134 | 3.57 | 1.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 8.00 | 0.99 | 1.30 | 1.15 | 1.07 | +0.29 | +37.18% | 0.14 | 38 | 922 | 2.16 | 0.98 | 0.07 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 8.50 | 0.65 | 0.75 | 0.70 | 0.67 | +0.24 | +55.82% | 0.08 | 284 | 3,892 | 0.81 | 0.89 | 0.33 | -0.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 9.00 | 0.25 | 0.31 | 0.28 | 0.28 | +0.15 | +115.39% | 0.03 | 1,298 | 3,821 | 0.73 | 0.63 | 0.75 | -0.05 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 9.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.03 | +100.00% | 0.01 | 864 | 1,496 | 0.66 | 0.26 | 0.64 | -0.04 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 768 | 5,965 | 0.77 | 0.07 | 0.25 | -0.02 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 480 | 1.17 | 0.01 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 235 | 9,810 | 1.30 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4,882 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 53 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 108 | 3,924 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 5,729 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,005 | 2.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 80,035 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4,258 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 6,277 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,684 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,732 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,973 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 696 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 446 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3,446 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 33 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 33 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.02 | +50.00% | 0.00 | 12 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 4,135 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 246 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.21 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.05 | 2 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.01 | 40 | 5,803 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.01 | 40 | 2,058 | 4.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 794 | 3.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 737 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 782 | 1.43 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 127 | 3,717 | 1.16 | -0.02 | 0.07 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 199 | 585 | 0.90 | -0.11 | 0.33 | -0.03 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 9.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.22 | -57.90% | 0.02 | 427 | 2,885 | 0.74 | -0.37 | 0.75 | -0.05 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 9.50 | 0.35 | 0.53 | 0.44 | 0.61 | -0.19 | -23.75% | 0.05 | 29 | 55 | 1.21 | -0.74 | 0.64 | -0.04 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 10.00 | 0.85 | 0.98 | 0.92 | 0.90 | -0.33 | -26.83% | 0.09 | 127 | 4,272 | 1.55 | -0.93 | 0.25 | -0.02 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 10.50 | 1.26 | 1.65 | 1.46 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 17 | 2.76 | -0.99 | 0.05 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 11.00 | 1.69 | 2.01 | 1.85 | 1.84 | -0.40 | -17.86% | 0.17 | 46 | 2,122 | 2.52 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 11.50 | 2.17 | 2.75 | 2.46 | 2.43 | -0.94 | -27.90% | 0.21 | 1 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 12.00 | 2.81 | 3.05 | 2.93 | 2.93 | -0.55 | -15.81% | 0.24 | 129 | 259 | 3.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 12.50 | 3.30 | 3.60 | 3.45 | 3.50 | -0.31 | -8.14% | 0.28 | 2 | 11 | 4.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 13.00 | 3.80 | 4.10 | 3.95 | 3.97 | -0.41 | -9.37% | 0.30 | 14 | 1,566 | 4.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 13.50 | 4.15 | 4.65 | 4.40 | 4.97 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 14.00 | 4.70 | 5.15 | 4.93 | 5.05 | -0.17 | -3.26% | 0.35 | 1 | 834 | 5.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 14.50 | 5.20 | 5.65 | 5.43 | 5.42 | -0.37 | -6.39% | 0.37 | 1 | 3 | 5.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 15.00 | 5.80 | 6.10 | 5.95 | 6.01 | -0.21 | -3.38% | 0.40 | 7 | 881 | 5.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 15.50 | 6.25 | 6.65 | 6.45 | 6.41 | -0.65 | -9.21% | 0.42 | 5 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 16.00 | 6.80 | 6.90 | 6.85 | 6.85 | -0.42 | -5.78% | 0.43 | 1 | 740 | 4.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 17.00 | 7.70 | 8.15 | 7.93 | 7.93 | -0.25 | -3.06% | 0.47 | 2 | 46 | 6.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 18.00 | 8.75 | 9.05 | 8.90 | 8.96 | -0.20 | -2.19% | 0.49 | 1 | 86 | 6.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 19.00 | 9.70 | 10.15 | 9.93 | 9.86 | -0.44 | -4.28% | 0.52 | 1 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 20.00 | 10.80 | 11.05 | 10.93 | 10.97 | -0.38 | -3.35% | 0.55 | 3 | 3,642 | 7.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 21.00 | 11.75 | 12.10 | 11.93 | 12.18 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 22.00 | 12.70 | 13.15 | 12.93 | % | 0.59 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 23.00 | 13.70 | 14.05 | 13.88 | 14.05 | % | 0.60 | 1 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST | |
| 24.00 | 14.70 | 15.05 | 14.88 | % | 0.62 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 25.00 | 15.70 | 16.15 | 15.93 | 16.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 26.00 | 16.70 | 17.20 | 16.95 | % | 0.65 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 27.00 | 17.70 | 18.15 | 17.93 | % | 0.66 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 28.00 | 18.70 | 19.15 | 18.93 | % | 0.68 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 29.00 | 19.70 | 20.20 | 19.95 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 30.00 | 20.70 | 21.15 | 20.93 | % | 0.70 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 31.00 | 21.70 | 22.20 | 21.95 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 32.00 | 22.70 | 23.15 | 22.93 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 33.00 | 23.70 | 24.20 | 23.95 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 34.00 | 24.70 | 25.15 | 24.93 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |