Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $11.97 as of 6/2/2026 11:21:27 AM 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 | 8.15 | 9.30 | 8.73 | 9.22 | 0.00 | 0.00% | 2.91 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 4.00 | 7.15 | 8.30 | 7.73 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 4.50 | 6.65 | 7.80 | 7.23 | 7.50 | 0.00 | 0.00% | 1.61 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 5.00 | 6.15 | 7.30 | 6.73 | 7.05 | 0.00 | 0.00% | 1.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 5.50 | 5.65 | 6.80 | 6.23 | 6.60 | 0.00 | 0.00% | 1.13 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 6.00 | 5.15 | 6.30 | 5.73 | 6.10 | 0.00 | 0.00% | 0.96 | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 6.50 | 4.85 | 5.80 | 5.33 | 3.82 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:59:00 AM EST |
| 7.00 | 4.35 | 5.35 | 4.85 | 5.10 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 7.50 | 3.85 | 4.85 | 4.35 | 4.52 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 8.00 | 3.35 | 4.35 | 3.85 | 4.33 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.00 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 8.50 | 2.87 | 3.80 | 3.34 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 23 | 0.00 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 9.00 | 2.39 | 3.20 | 2.80 | 3.35 | +0.66 | +24.54% | 0.31 | 20 | 22 | 2.26 | 0.96 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 9.50 | 2.11 | 2.61 | 2.36 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 170 | 1.78 | 0.93 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 10.00 | 1.71 | 2.25 | 1.98 | 1.85 | -0.29 | -13.56% | 0.20 | 9 | 145 | 1.18 | 0.87 | 0.11 | -0.03 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 10.50 | 1.50 | 1.91 | 1.71 | 1.41 | -0.18 | -11.33% | 0.16 | 4 | 291 | 1.01 | 0.80 | 0.15 | -0.03 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 11.00 | 0.98 | 1.40 | 1.19 | 1.18 | -0.18 | -13.24% | 0.11 | 16 | 2,040 | 0.86 | 0.71 | 0.19 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 11.50 | 0.90 | 0.99 | 0.95 | 0.87 | -0.17 | -16.35% | 0.08 | 12 | 539 | 0.97 | 0.60 | 0.21 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 12.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.14 | -17.29% | 0.06 | 35 | 850 | 0.93 | 0.49 | 0.22 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 12.50 | 0.46 | 0.56 | 0.51 | 0.49 | -0.06 | -10.91% | 0.04 | 185 | 1,939 | 0.90 | 0.39 | 0.22 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 13.00 | 0.31 | 0.38 | 0.35 | 0.33 | -0.04 | -10.82% | 0.03 | 68 | 725 | 0.88 | 0.29 | 0.20 | -0.03 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 13.50 | 0.20 | 0.26 | 0.23 | 0.23 | -0.05 | -17.86% | 0.02 | 1 | 343 | 0.86 | 0.21 | 0.17 | -0.03 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 14.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 90 | 836 | 0.86 | 0.14 | 0.13 | -0.02 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 14.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 6 | 139 | 0.97 | 0.10 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 15.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 84 | 1,280 | 0.93 | 0.06 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 15.50 | 0.01 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.53 | 0.04 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.72 | 0.02 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 16.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 6/2/2026 9:59:00 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:00 AM 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 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:00 AM EST | |||
| 6.50 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 8.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.84 | -0.01 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 1,517 | 1.25 | -0.02 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 9.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 193 | 280 | 0.97 | -0.04 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 9.50 | 0.03 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 192 | 151 | 0.86 | -0.07 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 212 | 383 | 0.96 | -0.13 | 0.11 | -0.03 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 10.50 | 0.19 | 0.22 | 0.21 | 0.22 | +0.05 | +29.42% | 0.02 | 33 | 242 | 0.94 | -0.20 | 0.15 | -0.03 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 11.00 | 0.32 | 0.40 | 0.36 | 0.38 | +0.06 | +18.75% | 0.03 | 1,885 | 215 | 0.95 | -0.29 | 0.19 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 11.50 | 0.50 | 0.59 | 0.55 | 0.57 | +0.07 | +14.00% | 0.05 | 18 | 96 | 0.91 | -0.40 | 0.21 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 12.00 | 0.74 | 0.99 | 0.87 | 0.85 | +0.13 | +18.06% | 0.07 | 6 | 59 | 0.96 | -0.51 | 0.22 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 12.50 | 1.05 | 1.14 | 1.10 | 1.14 | 0.00 | 0.00% | 0.09 | 0 | 165 | 0.89 | -0.61 | 0.22 | -0.04 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 13.00 | 1.31 | 1.69 | 1.50 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.20 | -0.71 | 0.20 | -0.03 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 13.50 | 1.66 | 2.11 | 1.89 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.26 | -0.79 | 0.17 | -0.03 | 5/21/2026 | 6/2/2026 9:59:00 AM EST |
| 14.00 | 2.13 | 2.61 | 2.37 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.32 | -0.86 | 0.13 | -0.02 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 14.50 | 2.58 | 2.97 | 2.78 | 2.69 | -0.12 | -4.27% | 0.19 | 1 | 7 | 1.37 | -0.90 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 15.00 | 3.00 | 3.60 | 3.30 | 3.08 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.56 | -0.94 | 0.07 | -0.01 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 15.50 | 3.40 | 4.05 | 3.73 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.78 | -0.96 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 16.00 | 3.80 | 4.70 | 4.25 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.17 | -0.98 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 16.50 | 4.25 | 5.20 | 4.73 | 4.53 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.29 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 17.00 | 4.70 | 5.65 | 5.18 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.32 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 6/2/2026 9:59:00 AM EST |
| 18.00 | 5.70 | 6.85 | 6.28 | 6.13 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.88 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |