Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $10.01 as of 5/20/2026 4:36:14 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 | 6.95 | 7.45 | 7.20 | 7.25 | +0.05 | +0.70% | 2.40 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 4.00 | 5.95 | 6.45 | 6.20 | 6.35 | +0.13 | +2.09% | 1.55 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 4.50 | 5.45 | 5.90 | 5.68 | 5.82 | +0.07 | +1.22% | 1.26 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 5.00 | 4.95 | 5.50 | 5.23 | 5.05 | -0.12 | -2.33% | 1.05 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 5.50 | 4.45 | 5.00 | 4.73 | 4.80 | +0.24 | +5.27% | 0.86 | 1 | 41 | 9.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 6.00 | 3.95 | 4.60 | 4.28 | 4.05 | +0.05 | +1.25% | 0.71 | 1 | 4 | 8.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 6.50 | 3.40 | 4.05 | 3.73 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 24 | 7.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 7.00 | 2.89 | 3.40 | 3.15 | 3.14 | +0.08 | +2.62% | 0.45 | 5 | 6 | 5.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 7.50 | 2.26 | 3.05 | 2.66 | 2.75 | +0.16 | +6.18% | 0.35 | 3 | 9 | 5.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 8.00 | 1.82 | 2.39 | 2.11 | 2.34 | +0.26 | +12.50% | 0.26 | 5 | 58 | 4.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 8.50 | 1.45 | 1.65 | 1.55 | 1.84 | +0.25 | +15.73% | 0.18 | 7 | 77 | 2.26 | 0.99 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.00 | 0.98 | 1.16 | 1.07 | 1.08 | -0.12 | -10.00% | 0.12 | 78 | 101 | 1.70 | 0.94 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.50 | 0.59 | 0.76 | 0.68 | 0.71 | -0.02 | -2.74% | 0.07 | 558 | 1,222 | 1.12 | 0.79 | 0.42 | -0.05 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.07 | -19.45% | 0.03 | 1,022 | 4,807 | 0.96 | 0.54 | 0.60 | -0.07 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.50 | 0.10 | 0.16 | 0.13 | 0.11 | -0.06 | -35.30% | 0.01 | 2,187 | 2,439 | 1.02 | 0.26 | 0.48 | -0.05 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 25,059 | 2,956 | 1.03 | 0.10 | 0.24 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 478 | 1,622 | 1.13 | 0.04 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 217 | 3,969 | 1.34 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 111 | 840 | 1.80 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,176 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 236 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.02 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 131 | 3.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 267 | 4.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 2.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 353 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 656 | 1.19 | -0.01 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 45 | 1,287 | 0.92 | -0.06 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 273 | 4,282 | 0.98 | -0.21 | 0.42 | -0.05 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.00 | 0.21 | 0.28 | 0.25 | 0.25 | -0.07 | -21.88% | 0.03 | 869 | 2,005 | 0.90 | -0.46 | 0.60 | -0.07 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.50 | 0.51 | 0.66 | 0.59 | 0.58 | -0.07 | -10.77% | 0.06 | 47 | 935 | 0.86 | -0.74 | 0.48 | -0.05 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.00 | 0.88 | 1.08 | 0.98 | 1.04 | -0.06 | -5.46% | 0.09 | 11 | 176 | 1.34 | -0.90 | 0.24 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.50 | 1.09 | 1.57 | 1.33 | 1.42 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.61 | -0.96 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 12.00 | 1.45 | 2.13 | 1.79 | 2.20 | +0.14 | +6.80% | 0.15 | 1 | 7 | 2.35 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.50 | 2.06 | 2.60 | 2.33 | 2.28 | -0.14 | -5.79% | 0.19 | 1 | 6 | 2.51 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.00 | 2.45 | 3.10 | 2.78 | 2.94 | -0.02 | -0.68% | 0.21 | 2 | 19 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.50 | 3.10 | 3.60 | 3.35 | 3.20 | -0.02 | -0.63% | 0.25 | 2 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 14.00 | 3.55 | 4.15 | 3.85 | 3.96 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.34 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 14.50 | 3.95 | 4.60 | 4.28 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 15.00 | 4.60 | 5.15 | 4.88 | 4.70 | -0.19 | -3.89% | 0.33 | 2 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 15.50 | 5.05 | 5.70 | 5.38 | 5.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 16.00 | 5.60 | 6.10 | 5.85 | 5.90 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 16.50 | 6.10 | 6.60 | 6.35 | 6.20 | -0.18 | -2.83% | 0.38 | 2 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 17.00 | 6.55 | 7.15 | 6.85 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 17.50 | 7.10 | 7.60 | 7.35 | 7.23 | -0.17 | -2.30% | 0.42 | 4 | 3 | 4.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 18.00 | 7.55 | 8.10 | 7.83 | 7.70 | -0.10 | -1.29% | 0.43 | 2 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |