Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $10.18 as of 2/27/2026 6:32:42 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 | 8.35 | 9.75 | 9.05 | 8.90 | 0.00 | 0.00% | 9.05 | 0 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 3:59:56 PM EST |
| 2.00 | 7.35 | 8.75 | 8.05 | 8.73 | 0.00 | 0.00% | 4.03 | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:56 PM EST |
| 3.00 | 6.35 | 7.75 | 7.05 | 7.00 | 0.00 | 0.00% | 2.35 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:56 PM EST |
| 4.00 | 5.35 | 6.80 | 6.08 | 5.60 | 0.00 | 0.00% | 1.52 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 5.00 | 4.85 | 5.25 | 5.05 | 5.10 | -0.18 | -3.41% | 1.01 | 5 | 410 | 1.43 | 0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 6.00 | 3.55 | 4.70 | 4.13 | 4.44 | 0.00 | 0.00% | 0.69 | 0 | 285 | 1.79 | 0.95 | 0.03 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 7.00 | 2.87 | 3.60 | 3.24 | 3.50 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.29 | 0.90 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 8.00 | 2.16 | 2.55 | 2.36 | 2.30 | -0.05 | -2.13% | 0.29 | 46 | 147 | 0.69 | 0.83 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 9.00 | 1.66 | 1.83 | 1.75 | 1.60 | -0.33 | -17.10% | 0.19 | 136 | 534 | 0.80 | 0.71 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 10.00 | 1.09 | 1.27 | 1.18 | 1.16 | -0.16 | -12.13% | 0.12 | 182 | 3,291 | 0.77 | 0.57 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 11.00 | 0.73 | 0.79 | 0.76 | 0.77 | -0.12 | -13.49% | 0.07 | 230 | 5,069 | 0.75 | 0.43 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 12.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.11 | -19.30% | 0.04 | 159 | 3,166 | 0.74 | 0.31 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 13.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.08 | -20.00% | 0.02 | 243 | 2,760 | 0.76 | 0.23 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 14.00 | 0.18 | 0.29 | 0.24 | 0.23 | -0.01 | -4.17% | 0.02 | 81 | 5,161 | 0.80 | 0.17 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 15.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.03 | -15.00% | 0.01 | 196 | 5,197 | 0.85 | 0.13 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.01 | 1,122 | 26,461 | 0.85 | 0.10 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 17.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.01 | -9.10% | 0.01 | 12 | 4,376 | 0.92 | 0.07 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.16 | 0.11 | 0.08 | -0.01 | -11.12% | 0.01 | 155 | 10,095 | 0.96 | 0.06 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,822 | 1.01 | 0.04 | 0.03 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 9,278 | 0.98 | 0.03 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,989 | 1.21 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.70 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 973 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.83 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1,151 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,458 | 1.34 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.01 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,123 | 1.62 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 366 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/27/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 250 | 2.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 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 | 0.43 | 0.22 | % | 0.22 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 25 | 3.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,699 | 1.43 | -0.01 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.16 | 0.11 | 0.08 | +0.03 | +60.00% | 0.02 | 2,002 | 257 | 1.00 | -0.05 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 7.00 | 0.12 | 0.20 | 0.16 | 0.19 | +0.08 | +72.73% | 0.02 | 11 | 319 | 0.86 | -0.10 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 8.00 | 0.27 | 0.33 | 0.30 | 0.30 | +0.02 | +7.15% | 0.04 | 49 | 1,196 | 0.78 | -0.17 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 9.00 | 0.54 | 0.62 | 0.58 | 0.65 | +0.15 | +30.00% | 0.06 | 267 | 1,346 | 0.75 | -0.29 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 10.00 | 0.99 | 1.07 | 1.03 | 1.13 | +0.19 | +20.22% | 0.10 | 248 | 4,171 | 0.74 | -0.43 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 11.00 | 1.56 | 1.70 | 1.63 | 1.66 | +0.19 | +12.93% | 0.15 | 15 | 2,626 | 0.74 | -0.57 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 12.00 | 2.30 | 2.48 | 2.39 | 2.46 | +0.27 | +12.33% | 0.20 | 104 | 1,364 | 0.76 | -0.69 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 13.00 | 3.10 | 3.30 | 3.20 | 3.27 | +0.28 | +9.37% | 0.25 | 22 | 2,932 | 0.75 | -0.77 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | 4.22 | +0.22 | +5.50% | 0.29 | 32 | 1,400 | 0.76 | -0.83 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 15.00 | 4.95 | 5.35 | 5.15 | 5.14 | +0.37 | +7.76% | 0.34 | 1 | 2,088 | 0.89 | -0.87 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 16.00 | 5.55 | 6.45 | 6.00 | 6.04 | +0.25 | +4.32% | 0.38 | 10 | 1,188 | 1.35 | -0.90 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 17.00 | 6.70 | 7.55 | 7.13 | 7.15 | +0.33 | +4.84% | 0.42 | 6 | 765 | 1.54 | -0.93 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:56 PM EST |
| 18.00 | 7.35 | 8.60 | 7.98 | 7.85 | 0.00 | 0.00% | 0.44 | 0 | 1,877 | 1.68 | -0.94 | 0.03 | 0.00 | 2/26/2026 | 2/27/2026 3:59:56 PM EST |
| 19.00 | 8.30 | 9.65 | 8.98 | 9.52 | 0.00 | 0.00% | 0.47 | 0 | 788 | 1.81 | -0.96 | 0.03 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 20.00 | 9.80 | 10.25 | 10.03 | 10.54 | 0.00 | 0.00% | 0.50 | 0 | 4,113 | 1.51 | -0.97 | 0.02 | 0.00 | 2/23/2026 | 2/27/2026 3:59:56 PM EST |
| 21.00 | 10.25 | 11.70 | 10.98 | 11.00 | 0.00 | 0.00% | 0.52 | 0 | 280 | 2.01 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/27/2026 3:59:56 PM EST |
| 22.00 | 11.25 | 12.65 | 11.95 | 12.00 | 0.00 | 0.00% | 0.54 | 0 | 92 | 2.04 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/27/2026 3:59:56 PM EST |
| 23.00 | 12.50 | 13.45 | 12.98 | 8.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 3:59:56 PM EST |
| 24.00 | 13.25 | 14.65 | 13.95 | 9.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/27/2026 3:59:56 PM EST |
| 25.00 | 14.25 | 15.45 | 14.85 | 10.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/27/2026 3:59:56 PM EST |
| 26.00 | 15.65 | 16.45 | 16.05 | 9.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/27/2026 3:59:56 PM EST |
| 27.00 | 16.15 | 17.45 | 16.80 | 16.36 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:56 PM EST |
| 28.00 | 17.25 | 18.45 | 17.85 | % | 0.64 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 29.00 | 18.60 | 19.45 | 19.03 | % | 0.66 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 30.00 | 19.25 | 20.65 | 19.95 | 19.10 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/27/2026 3:59:56 PM EST |
| 31.00 | 20.50 | 21.45 | 20.98 | 17.18 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/27/2026 3:59:56 PM EST |
| 32.00 | 21.25 | 22.65 | 21.95 | % | 0.69 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST | |||
| 33.00 | 22.25 | 23.65 | 22.95 | 23.18 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:56 PM EST |
| 34.00 | 23.25 | 24.65 | 23.95 | % | 0.70 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:56 PM EST |