Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.57 as of 3/9/2026 5:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.80 | 8.75 | 7.28 | % | 2.43 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 4.00 | 4.85 | 7.75 | 6.30 | % | 1.57 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 5.00 | 3.85 | 6.35 | 5.10 | % | 1.02 | 0 | 0 | 3.38 | 0.99 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 5.50 | 3.70 | 5.90 | 4.80 | 3.70 | -0.60 | -13.96% | 0.87 | 1 | 1 | 3.10 | 0.99 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 3:59:44 PM EST |
| 6.00 | 2.90 | 5.40 | 4.15 | % | 0.69 | 0 | 0 | 2.80 | 0.97 | 0.02 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 6.50 | 2.45 | 4.95 | 3.70 | % | 0.57 | 0 | 0 | 2.57 | 0.95 | 0.03 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 7.00 | 2.05 | 4.50 | 3.28 | % | 0.47 | 0 | 0 | 2.37 | 0.92 | 0.05 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 7.50 | 1.80 | 4.05 | 2.93 | % | 0.39 | 0 | 0 | 2.17 | 0.88 | 0.07 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 8.00 | 1.90 | 3.75 | 2.83 | % | 0.35 | 0 | 0 | 2.12 | 0.83 | 0.09 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 8.50 | 1.87 | 2.10 | 1.99 | 1.76 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.78 | 0.77 | 0.11 | -0.01 | 3/6/2026 | 3/9/2026 3:59:44 PM EST |
| 9.00 | 1.55 | 1.75 | 1.65 | % | 0.18 | 0 | 0 | 0.77 | 0.71 | 0.13 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 9.50 | 1.23 | 1.45 | 1.34 | % | 0.14 | 0 | 0 | 0.75 | 0.64 | 0.14 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 10.00 | 0.97 | 1.20 | 1.09 | 1.00 | +0.10 | +11.12% | 0.11 | 2 | 9 | 0.74 | 0.56 | 0.15 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST |
| 10.50 | 0.76 | 0.99 | 0.88 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.49 | 0.15 | -0.01 | 3/6/2026 | 3/9/2026 3:59:44 PM EST |
| 11.00 | 0.60 | 0.85 | 0.73 | 0.61 | +0.07 | +12.97% | 0.07 | 31 | 7 | 0.76 | 0.42 | 0.15 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST |
| 11.50 | 0.45 | 0.67 | 0.56 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.14 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 12.00 | 0.18 | 0.55 | 0.37 | 0.40 | % | 0.03 | 27 | 0 | 0.67 | 0.28 | 0.13 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 12.50 | 0.13 | 0.45 | 0.29 | 0.39 | % | 0.02 | 3 | 0 | 0.68 | 0.23 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 13.00 | 0.02 | 0.37 | 0.20 | 0.29 | +0.04 | +16.00% | 0.02 | 23 | 4 | 0.62 | 0.19 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST |
| 13.50 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 7 | 5 | 0.84 | 0.15 | 0.09 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST |
| 14.00 | 0.01 | 0.26 | 0.14 | 0.17 | % | 0.01 | 14 | 0 | 0.65 | 0.12 | 0.08 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 14.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.06 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.20 | 0.07 | 0.05 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.66 | 0.06 | 0.04 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.22 | 0.04 | 0.03 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.03 | 0.02 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.82 | -0.01 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.28 | -0.03 | 0.02 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.81 | -0.05 | 0.03 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.61 | -0.08 | 0.05 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 7.50 | 0.18 | 0.32 | 0.25 | % | 0.03 | 0 | 0 | 0.88 | -0.12 | 0.07 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 8.00 | 0.26 | 0.40 | 0.33 | 0.50 | % | 0.04 | 2 | 0 | 0.83 | -0.17 | 0.09 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 8.50 | 0.22 | 0.55 | 0.39 | % | 0.05 | 0 | 0 | 0.74 | -0.23 | 0.11 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 9.00 | 0.56 | 0.73 | 0.65 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.82 | -0.29 | 0.13 | -0.01 | 3/6/2026 | 3/9/2026 3:59:44 PM EST |
| 9.50 | 0.57 | 0.94 | 0.76 | 0.96 | % | 0.08 | 1 | 0 | 0.73 | -0.36 | 0.14 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 10.00 | 0.83 | 1.19 | 1.01 | 1.24 | -0.07 | -5.35% | 0.10 | 2 | 2 | 0.74 | -0.44 | 0.15 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST |
| 10.50 | 1.27 | 1.48 | 1.38 | % | 0.13 | 0 | 0 | 0.79 | -0.51 | 0.15 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 11.00 | 1.53 | 1.77 | 1.65 | % | 0.15 | 0 | 0 | 0.76 | -0.58 | 0.15 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 11.50 | 1.97 | 2.16 | 2.07 | % | 0.18 | 0 | 0 | 0.81 | -0.65 | 0.14 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 12.00 | 2.34 | 2.54 | 2.44 | % | 0.20 | 0 | 0 | 0.81 | -0.72 | 0.13 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 12.50 | 2.56 | 3.15 | 2.86 | 3.10 | % | 0.23 | 3 | 0 | 0.78 | -0.77 | 0.12 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 13.00 | 2.95 | 3.90 | 3.43 | 3.48 | % | 0.26 | 3 | 0 | 1.31 | -0.81 | 0.11 | -0.01 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 13.50 | 3.50 | 4.10 | 3.80 | % | 0.28 | 0 | 0 | 0.76 | -0.85 | 0.09 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 14.00 | 3.95 | 4.60 | 4.28 | % | 0.31 | 0 | 0 | 1.22 | -0.88 | 0.08 | -0.01 | 3/9/2026 3:59:44 PM EST | |||
| 14.50 | 3.75 | 5.95 | 4.85 | % | 0.33 | 0 | 0 | 1.93 | -0.91 | 0.06 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 15.00 | 4.80 | 5.45 | 5.13 | 5.30 | % | 0.34 | 1 | 0 | 1.21 | -0.93 | 0.05 | 0.00 | 3/9/2026 | 3/9/2026 3:59:44 PM EST | |
| 15.50 | 4.80 | 6.85 | 5.83 | % | 0.38 | 0 | 0 | 1.99 | -0.94 | 0.04 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 16.00 | 5.30 | 7.35 | 6.33 | % | 0.40 | 0 | 0 | 2.05 | -0.96 | 0.03 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 17.00 | 6.15 | 8.35 | 7.25 | % | 0.43 | 0 | 0 | 2.16 | -0.97 | 0.02 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 18.00 | 7.75 | 9.35 | 8.55 | % | 0.48 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 19.00 | 8.25 | 10.35 | 9.30 | % | 0.49 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 3/9/2026 3:59:44 PM EST | |||
| 20.00 | 9.25 | 11.35 | 10.30 | % | 0.52 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:44 PM EST |