Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $10.74 as of 5/11/2026 8:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.60 | 8.80 | 8.70 | 8.95 | +0.42 | +4.93% | 4.35 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 3.00 | 7.60 | 8.05 | 7.83 | 7.83 | % | 2.61 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 4.00 | 6.60 | 7.05 | 6.83 | 6.84 | +1.74 | +34.12% | 1.71 | 5 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 4.50 | 5.95 | 6.55 | 6.25 | 6.45 | % | 1.39 | 8 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 5.00 | 5.60 | 6.05 | 5.83 | 5.95 | +2.42 | +68.56% | 1.17 | 6 | 126 | 6.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 5.50 | 5.10 | 5.50 | 5.30 | 5.45 | % | 0.96 | 10 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 6.00 | 4.50 | 5.05 | 4.78 | 4.66 | +1.41 | +43.39% | 0.80 | 3 | 29 | 4.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 6.50 | 4.10 | 4.55 | 4.33 | 4.25 | +0.89 | +26.49% | 0.67 | 3 | 16 | 4.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 7.00 | 3.50 | 4.05 | 3.78 | 3.90 | +0.47 | +13.71% | 0.54 | 16 | 135 | 4.32 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 7.50 | 3.10 | 3.60 | 3.35 | 3.45 | +0.65 | +23.22% | 0.45 | 5 | 203 | 4.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 8.00 | 2.55 | 2.84 | 2.70 | 2.71 | +0.12 | +4.64% | 0.34 | 11 | 331 | 2.44 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 8.50 | 2.05 | 2.32 | 2.19 | 2.25 | +0.41 | +22.29% | 0.26 | 11 | 310 | 1.96 | 0.99 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 9.00 | 1.63 | 1.82 | 1.73 | 1.72 | -0.22 | -11.34% | 0.19 | 1,305 | 4,118 | 1.51 | 0.96 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 9.50 | 1.19 | 1.38 | 1.29 | 1.54 | +0.10 | +6.95% | 0.14 | 828 | 2,879 | 1.44 | 0.90 | 0.18 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 10.00 | 0.81 | 0.93 | 0.87 | 0.85 | -0.16 | -15.85% | 0.09 | 1,926 | 9,082 | 0.81 | 0.79 | 0.28 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 10.50 | 0.57 | 0.60 | 0.59 | 0.53 | -0.13 | -19.70% | 0.06 | 1,906 | 3,789 | 0.95 | 0.62 | 0.36 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 11.00 | 0.33 | 0.41 | 0.37 | 0.33 | -0.09 | -21.43% | 0.03 | 3,173 | 6,267 | 1.02 | 0.44 | 0.35 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 11.50 | 0.16 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 0.02 | 2,084 | 1,016 | 0.98 | 0.29 | 0.29 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 12.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 28,849 | 2,832 | 1.00 | 0.18 | 0.21 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 1,426 | 145 | 1.08 | 0.11 | 0.14 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,392 | 871 | 1.13 | 0.06 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.20 | 0.04 | 0.05 | -0.01 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 165 | 296 | 1.37 | 0.02 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 5 | 1.85 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 430 | 1.64 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 2 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.00 | 2 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.02 | % | 0.02 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 14 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 14 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 36 | 3.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 199 | 3.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,217 | 3.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 313 | 1.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 155 | 1,752 | 1.53 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 101 | 1,453 | 1.18 | -0.01 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 194 | 2,420 | 1.07 | -0.04 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 432 | 1,880 | 1.03 | -0.10 | 0.18 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 10.00 | 0.13 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 2,232 | 1,594 | 1.00 | -0.21 | 0.28 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 10.50 | 0.30 | 0.33 | 0.32 | 0.33 | +0.02 | +6.46% | 0.03 | 1,132 | 340 | 0.99 | -0.38 | 0.36 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 11.00 | 0.55 | 0.64 | 0.60 | 0.62 | +0.07 | +12.73% | 0.05 | 289 | 224 | 1.05 | -0.56 | 0.35 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 11.50 | 0.89 | 1.04 | 0.97 | 0.91 | -0.02 | -2.16% | 0.08 | 117 | 26 | 1.47 | -0.71 | 0.29 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 12.00 | 1.16 | 1.49 | 1.33 | 1.17 | -0.13 | -10.00% | 0.11 | 36 | 25 | 1.34 | -0.82 | 0.21 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 12.50 | 1.50 | 2.09 | 1.80 | 1.70 | -2.09 | -55.15% | 0.14 | 2 | 10 | 1.93 | -0.89 | 0.14 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 13.00 | 1.94 | 2.48 | 2.21 | 2.22 | -0.52 | -18.98% | 0.17 | 20 | 35 | 1.80 | -0.94 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 13.50 | 2.46 | 3.05 | 2.76 | 2.83 | -0.56 | -16.52% | 0.20 | 2 | 1 | 2.26 | -0.96 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 14.00 | 2.89 | 3.55 | 3.22 | 3.16 | -0.60 | -15.96% | 0.23 | 2 | 17 | 2.48 | -0.98 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 14.50 | 3.35 | 4.05 | 3.70 | 3.62 | -2.43 | -40.17% | 0.26 | 4 | 1 | 2.68 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 15.00 | 3.75 | 4.45 | 4.10 | 4.07 | -0.08 | -1.93% | 0.27 | 1 | 7 | 2.46 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 15.50 | 4.25 | 5.45 | 4.85 | 4.53 | -1.03 | -18.53% | 0.31 | 3 | 1 | 4.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 16.00 | 4.50 | 5.50 | 5.00 | 7.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 3:59:57 PM EST |
| 17.00 | 5.50 | 6.80 | 6.15 | 7.85 | 0.00 | 0.00% | 0.36 | 0 | 22 | 4.39 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:57 PM EST |
| 18.00 | 6.50 | 7.75 | 7.13 | % | 0.40 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:57 PM EST | |||
| 19.00 | 7.50 | 8.80 | 8.15 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 101 | 4.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:57 PM EST |