Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.68 as of 5/6/2026 2:48:54 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 | 7.20 | 8.10 | 7.65 | 7.52 | +1.85 | +32.63% | 2.55 | 10 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 4.00 | 6.20 | 7.10 | 6.65 | 6.55 | +1.83 | +38.78% | 1.66 | 27 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 5.00 | 5.05 | 6.00 | 5.53 | 5.30 | +1.59 | +42.86% | 1.11 | 20 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 5.50 | 4.55 | 5.60 | 5.08 | 4.60 | +1.50 | +48.39% | 0.92 | 17 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 6.00 | 4.15 | 4.70 | 4.43 | 4.37 | +1.57 | +56.08% | 0.74 | 9 | 11 | 6.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 6.50 | 3.75 | 4.15 | 3.95 | 3.96 | +1.75 | +79.19% | 0.61 | 4 | 14 | 4.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 7.00 | 3.35 | 3.65 | 3.50 | 3.40 | +1.57 | +85.80% | 0.50 | 7 | 47 | 4.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 7.50 | 2.79 | 3.20 | 3.00 | 2.99 | +1.65 | +123.14% | 0.40 | 48 | 91 | 4.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 8.00 | 2.29 | 2.68 | 2.49 | 2.52 | +1.54 | +157.15% | 0.31 | 331 | 587 | 3.37 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 8.50 | 1.96 | 2.15 | 2.06 | 2.05 | +1.50 | +272.73% | 0.24 | 873 | 1,192 | 2.27 | 0.99 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | 1.56 | +1.24 | +387.50% | 0.18 | 5,056 | 13,422 | 2.05 | 0.95 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 9.50 | 1.03 | 1.16 | 1.10 | 1.05 | +0.89 | +556.25% | 0.12 | 6,349 | 6,112 | 1.28 | 0.87 | 0.21 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 10.00 | 0.61 | 0.70 | 0.66 | 0.66 | +0.57 | +633.34% | 0.07 | 8,615 | 5,842 | 1.12 | 0.73 | 0.35 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 10.50 | 0.31 | 0.37 | 0.34 | 0.34 | +0.28 | +466.67% | 0.03 | 4,445 | 2,213 | 1.07 | 0.52 | 0.47 | -0.09 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 11.00 | 0.13 | 0.17 | 0.15 | 0.13 | +0.10 | +333.34% | 0.01 | 3,162 | 1,838 | 1.07 | 0.30 | 0.42 | -0.07 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 11.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 762 | 1,287 | 1.09 | 0.16 | 0.27 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 383 | 753 | 1.19 | 0.09 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 102 | 334 | 1.47 | 0.03 | 0.08 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.01 | 5 | 18 | 2.46 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.07 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 5/6/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 14 | 2.00 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 31 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 382 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 790 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 118 | 791 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 686 | 4,377 | 2.06 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 1,033 | 4,659 | 1.58 | -0.01 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.57 | -96.61% | 0.00 | 962 | 1,989 | 1.25 | -0.05 | 0.10 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.87 | -94.57% | 0.01 | 1,811 | 360 | 1.13 | -0.13 | 0.21 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.14 | 0.12 | 0.12 | -1.16 | -90.63% | 0.01 | 2,841 | 167 | 1.03 | -0.27 | 0.35 | -0.08 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 10.50 | 0.29 | 0.34 | 0.32 | 0.29 | -1.43 | -83.14% | 0.03 | 239 | 8 | 1.04 | -0.48 | 0.47 | -0.09 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 11.00 | 0.57 | 0.70 | 0.64 | 0.57 | -1.72 | -75.11% | 0.06 | 339 | 28 | 1.06 | -0.70 | 0.42 | -0.07 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 11.50 | 0.93 | 1.16 | 1.05 | 1.01 | -1.55 | -60.55% | 0.09 | 60 | 1 | 1.65 | -0.84 | 0.27 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 12.00 | 1.34 | 1.68 | 1.51 | 1.51 | -1.76 | -53.83% | 0.13 | 157 | 10 | 2.14 | -0.91 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 12.50 | 1.86 | 2.32 | 2.09 | 2.20 | -1.62 | -42.41% | 0.17 | 2 | 6 | 3.10 | -0.97 | 0.08 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 13.00 | 2.37 | 2.77 | 2.57 | 2.55 | -1.67 | -39.58% | 0.20 | 8 | 13 | 3.34 | -0.99 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 13.50 | 2.85 | 3.35 | 3.10 | 3.25 | -1.31 | -28.73% | 0.23 | 5 | 2 | 3.93 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 14.00 | 3.30 | 3.80 | 3.55 | 3.58 | -1.29 | -26.49% | 0.25 | 6 | 5 | 4.03 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 14.50 | 3.85 | 4.30 | 4.08 | 4.21 | % | 0.28 | 4 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 15.00 | 4.30 | 4.80 | 4.55 | 4.81 | -1.69 | -26.00% | 0.30 | 4 | 3 | 4.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 15.50 | 4.75 | 5.30 | 5.03 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 16.00 | 5.25 | 5.80 | 5.53 | 5.65 | -1.90 | -25.17% | 0.35 | 9 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 16.50 | 5.80 | 6.30 | 6.05 | 6.15 | % | 0.37 | 2 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 17.00 | 6.20 | 6.80 | 6.50 | 6.83 | -1.67 | -19.65% | 0.38 | 1 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 17.50 | 6.75 | 7.30 | 7.03 | 8.42 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 18.00 | 7.30 | 7.80 | 7.55 | 8.82 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 19.00 | 8.25 | 8.80 | 8.53 | % | 0.45 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |