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 | 6.75 | 7.70 | 7.23 | 7.17 | 0.00 | 0.00% | 2.41 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 4.00 | 5.90 | 6.60 | 6.25 | 6.35 | +0.15 | +2.42% | 1.56 | 2 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 4.50 | 5.30 | 6.30 | 5.80 | 5.75 | 0.00 | 0.00% | 1.29 | 0 | 3 | 6.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 5.00 | 4.75 | 5.70 | 5.23 | 5.25 | 0.00 | 0.00% | 1.05 | 0 | 3 | 5.44 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 5.50 | 4.40 | 5.30 | 4.85 | 4.77 | 0.00 | 0.00% | 0.88 | 0 | 4 | 5.17 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 6.00 | 3.80 | 4.80 | 4.30 | 4.25 | 0.00 | 0.00% | 0.72 | 0 | 15 | 4.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 6.50 | 3.25 | 4.30 | 3.78 | 3.72 | 0.00 | 0.00% | 0.58 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 7.00 | 2.80 | 3.55 | 3.18 | 3.30 | +0.18 | +5.77% | 0.45 | 2 | 121 | 3.05 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 7.50 | 2.36 | 3.20 | 2.78 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 37 | 3.01 | 0.98 | 0.03 | -0.01 | 5/8/2026 | 5/20/2026 3:59:56 PM EST |
| 8.00 | 1.91 | 2.24 | 2.08 | 2.08 | -0.77 | -27.02% | 0.26 | 34 | 96 | 1.54 | 0.95 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 8.50 | 1.48 | 1.98 | 1.73 | 1.83 | +0.11 | +6.40% | 0.20 | 2 | 174 | 1.79 | 0.90 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.00 | 1.07 | 1.27 | 1.17 | 1.18 | 0.00 | 0.00% | 0.13 | 6 | 233 | 0.72 | 0.82 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.50 | 0.78 | 0.89 | 0.84 | 1.05 | +0.23 | +28.05% | 0.09 | 52 | 1,864 | 0.81 | 0.70 | 0.29 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.00 | 0.50 | 0.59 | 0.55 | 0.51 | -0.01 | -1.93% | 0.06 | 2,223 | 2,470 | 0.78 | 0.55 | 0.34 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.50 | 0.29 | 0.35 | 0.32 | 0.32 | +0.01 | +3.23% | 0.03 | 2,335 | 499 | 0.78 | 0.38 | 0.32 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 286 | 1,317 | 0.79 | 0.26 | 0.26 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.50 | 0.08 | 0.14 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 170 | 636 | 0.82 | 0.17 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 515 | 1,390 | 0.83 | 0.11 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 152 | 364 | 0.89 | 0.07 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 1,535 | 0.92 | 0.05 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 322 | 1.45 | 0.02 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.29 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 4 | 34 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 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 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 394 | 2.30 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.25 | -0.02 | 0.03 | -0.01 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 8.00 | 0.02 | 0.12 | 0.07 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 428 | 1.07 | -0.05 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 8.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 24 | 724 | 0.91 | -0.10 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 29 | 706 | 0.81 | -0.18 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 9.50 | 0.23 | 0.30 | 0.27 | 0.26 | -0.02 | -7.15% | 0.03 | 248 | 265 | 0.82 | -0.30 | 0.29 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.00 | 0.43 | 0.51 | 0.47 | 0.40 | -0.10 | -20.00% | 0.05 | 156 | 754 | 0.80 | -0.45 | 0.34 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 10.50 | 0.71 | 0.79 | 0.75 | 0.60 | -0.15 | -20.00% | 0.07 | 21 | 143 | 0.79 | -0.62 | 0.32 | -0.03 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.00 | 1.04 | 1.27 | 1.16 | 1.19 | -0.05 | -4.04% | 0.11 | 12 | 153 | 0.91 | -0.74 | 0.26 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 11.50 | 1.23 | 1.70 | 1.47 | 1.44 | +0.51 | +54.84% | 0.13 | 2 | 29 | 1.13 | -0.83 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.00 | 1.81 | 2.11 | 1.96 | 1.79 | -0.14 | -7.26% | 0.16 | 15 | 27 | 1.11 | -0.89 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 12.50 | 2.14 | 2.65 | 2.40 | 2.34 | +0.01 | +0.43% | 0.19 | 19 | 7 | 1.37 | -0.93 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 13.00 | 2.49 | 3.10 | 2.80 | 2.97 | 0.00 | 0.00% | 0.22 | 0 | 210 | 1.39 | -0.95 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 13.50 | 3.10 | 3.65 | 3.38 | 3.13 | -0.27 | -7.95% | 0.25 | 2 | 2 | 1.52 | -0.98 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 14.00 | 3.55 | 4.10 | 3.83 | 3.73 | -0.22 | -5.57% | 0.27 | 2 | 3 | 1.65 | -0.99 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 14.50 | 4.10 | 4.60 | 4.35 | 4.20 | -0.08 | -1.87% | 0.30 | 2 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 15.00 | 4.55 | 5.15 | 4.85 | 4.70 | -0.08 | -1.68% | 0.32 | 4 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 15.50 | 5.10 | 5.60 | 5.35 | 5.25 | +0.30 | +6.07% | 0.35 | 4 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 16.00 | 5.60 | 6.10 | 5.85 | 5.72 | -0.18 | -3.06% | 0.37 | 6 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 17.00 | 6.55 | 7.10 | 6.83 | 6.70 | -0.10 | -1.48% | 0.40 | 4 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 18.00 | 7.50 | 8.10 | 7.80 | 7.70 | -0.20 | -2.54% | 0.43 | 2 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |