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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.05 | 6.80 | 6.43 | % | 2.14 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 4.00 | 5.15 | 5.80 | 5.48 | % | 1.37 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 5.00 | 4.15 | 4.80 | 4.48 | 4.06 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 5.50 | 3.55 | 4.30 | 3.93 | % | 0.71 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 6.00 | 3.15 | 3.80 | 3.48 | 2.03 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.93 | 0.99 | 0.01 | 0.00 | 3/30/2026 | 4/17/2026 4:00:00 PM EST |
| 6.50 | 2.60 | 3.25 | 2.93 | 1.66 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.45 | 0.98 | 0.03 | 0.00 | 3/30/2026 | 4/17/2026 4:00:00 PM EST |
| 7.00 | 2.20 | 2.70 | 2.45 | 2.10 | 0.00 | 0.00% | 0.35 | 0 | 115 | 2.01 | 0.95 | 0.06 | -0.01 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 7.50 | 1.73 | 2.10 | 1.92 | 1.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.50 | 0.90 | 0.11 | -0.01 | 4/6/2026 | 4/17/2026 4:00:00 PM EST |
| 8.00 | 1.29 | 1.63 | 1.46 | 1.53 | +0.33 | +27.50% | 0.18 | 5 | 29 | 0.88 | 0.83 | 0.16 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 8.50 | 0.95 | 1.04 | 1.00 | 1.00 | -0.02 | -1.97% | 0.12 | 17 | 421 | 0.76 | 0.73 | 0.22 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 0.63 | 0.72 | 0.68 | 0.71 | -0.02 | -2.74% | 0.08 | 236 | 420 | 0.75 | 0.60 | 0.26 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 9.50 | 0.43 | 0.47 | 0.45 | 0.44 | -0.02 | -4.35% | 0.05 | 206 | 677 | 0.76 | 0.47 | 0.28 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 10.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.01 | -3.45% | 0.03 | 15,456 | 959 | 0.78 | 0.33 | 0.27 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 10.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.02 | 355 | 502 | 0.75 | 0.22 | 0.22 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 148 | 412 | 0.79 | 0.15 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 11.50 | 0.04 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 26 | 73 | 0.79 | 0.10 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 12.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 37 | 154 | 0.85 | 0.06 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 80 | 42 | 1.04 | 0.03 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 200 | 1,867 | 0.94 | 0.03 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.02 | 0.03 | 0.00 | 3/31/2026 | 4/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 58 | 1.36 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 4/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 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 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.09 | -0.01 | 0.01 | 0.00 | 4/8/2026 | 4/17/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.29 | 0.15 | 0.01 | -0.07 | -87.50% | 0.02 | 8 | 20 | 1.99 | -0.02 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.02 | -40.00% | 0.01 | 68 | 271 | 1.05 | -0.05 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 11 | 110 | 0.93 | -0.10 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 8.00 | 0.09 | 0.18 | 0.14 | 0.10 | -0.05 | -33.34% | 0.02 | 10 | 707 | 0.80 | -0.17 | 0.16 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 8.50 | 0.25 | 0.29 | 0.27 | 0.25 | 0.00 | 0.00% | 0.03 | 260 | 436 | 0.83 | -0.27 | 0.22 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 0.41 | 0.48 | 0.45 | 0.43 | -0.06 | -12.25% | 0.05 | 96 | 113 | 0.80 | -0.40 | 0.26 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 9.50 | 0.60 | 0.74 | 0.67 | 0.70 | +0.19 | +37.26% | 0.07 | 17 | 60 | 0.74 | -0.53 | 0.28 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 10.00 | 0.95 | 1.07 | 1.01 | 1.03 | 0.00 | 0.00% | 0.10 | 442 | 265 | 0.75 | -0.67 | 0.27 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 10.50 | 1.21 | 1.47 | 1.34 | 1.36 | -0.43 | -24.03% | 0.13 | 4 | 15 | 0.90 | -0.78 | 0.22 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 11.00 | 1.65 | 1.93 | 1.79 | 1.63 | -0.35 | -17.68% | 0.16 | 10 | 13 | 0.99 | -0.85 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 11.50 | 2.06 | 2.41 | 2.24 | 2.51 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.10 | -0.90 | 0.12 | -0.01 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 12.00 | 2.45 | 2.92 | 2.69 | 3.24 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.26 | -0.94 | 0.09 | -0.01 | 4/6/2026 | 4/17/2026 4:00:00 PM EST |
| 12.50 | 2.87 | 3.40 | 3.14 | 3.07 | -0.45 | -12.79% | 0.25 | 1 | 115 | 1.33 | -0.97 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 13.00 | 3.30 | 3.95 | 3.63 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.57 | -0.97 | 0.04 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 13.50 | 3.80 | 4.35 | 4.08 | 4.42 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.42 | -0.98 | 0.03 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 14.00 | 4.35 | 4.85 | 4.60 | % | 0.33 | 0 | 13 | 1.51 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 14.50 | 4.70 | 5.45 | 5.08 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 15.00 | 5.20 | 5.95 | 5.58 | % | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 15.50 | 5.70 | 6.45 | 6.08 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 16.00 | 6.20 | 6.85 | 6.53 | 7.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 17.00 | 7.25 | 7.90 | 7.58 | 8.70 | 0.00 | 0.00% | 0.45 | 0 | 30 | 2.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:00 PM EST |
| 18.00 | 8.25 | 8.95 | 8.60 | % | 0.48 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 19.00 | 9.25 | 9.95 | 9.60 | 9.89 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 20.00 | 10.25 | 10.95 | 10.60 | 10.79 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |