Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.19 as of 5/1/2026 2:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.85 | 8.60 | 8.23 | 7.79 | 0.00 | 0.00% | 8.23 | 0 | 3 | 5.88 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:23 PM EST |
| 2.00 | 6.90 | 7.80 | 7.35 | % | 3.67 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 3.00 | 5.90 | 6.75 | 6.33 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 4.00 | 4.90 | 5.75 | 5.33 | 4.61 | 0.00 | 0.00% | 1.33 | 0 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 5.00 | 4.10 | 4.50 | 4.30 | 4.34 | +0.23 | +5.60% | 0.86 | 5 | 71 | 1.48 | 0.98 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 6.00 | 3.25 | 3.50 | 3.38 | 2.80 | 0.00 | 0.00% | 0.56 | 0 | 25 | 1.12 | 0.94 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 7.00 | 2.42 | 2.81 | 2.62 | 2.70 | +0.29 | +12.04% | 0.37 | 1 | 34 | 0.91 | 0.86 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 8.00 | 1.72 | 1.81 | 1.77 | 1.81 | +0.10 | +5.85% | 0.22 | 66 | 222 | 0.78 | 0.75 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 9.00 | 1.18 | 1.20 | 1.19 | 1.20 | +0.04 | +3.45% | 0.13 | 310 | 1,005 | 0.79 | 0.61 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 10.00 | 0.73 | 0.78 | 0.76 | 0.75 | -0.02 | -2.60% | 0.08 | 961 | 4,414 | 0.76 | 0.45 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 11.00 | 0.43 | 0.55 | 0.49 | 0.52 | +0.02 | +4.00% | 0.04 | 99 | 1,801 | 0.78 | 0.33 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 12.00 | 0.29 | 0.37 | 0.33 | 0.33 | +0.06 | +22.23% | 0.03 | 140 | 976 | 0.81 | 0.23 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 13.00 | 0.20 | 0.26 | 0.23 | 0.20 | +0.04 | +25.00% | 0.02 | 18 | 393 | 0.84 | 0.16 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.01 | 13 | 363 | 0.82 | 0.12 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 15.00 | 0.06 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.86 | 0.09 | 0.05 | -0.01 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 16.00 | 0.04 | 0.08 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 128 | 197 | 0.85 | 0.07 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 37 | 1.02 | 0.04 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 20 | 1.20 | -0.02 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 6.00 | 0.06 | 0.29 | 0.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 321 | 1.03 | -0.06 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 7.00 | 0.18 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 0.03 | 31 | 856 | 0.80 | -0.14 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 8.00 | 0.42 | 0.54 | 0.48 | 0.48 | -0.02 | -4.00% | 0.06 | 170 | 1,476 | 0.81 | -0.25 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 9.00 | 0.86 | 0.90 | 0.88 | 0.88 | -0.18 | -16.99% | 0.10 | 62 | 366 | 0.79 | -0.39 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 10.00 | 1.38 | 1.53 | 1.46 | 1.45 | -0.05 | -3.34% | 0.15 | 150 | 861 | 0.78 | -0.55 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 11.00 | 2.11 | 2.26 | 2.19 | 2.15 | -0.57 | -20.96% | 0.20 | 50 | 24 | 0.81 | -0.68 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 12.00 | 2.94 | 3.10 | 3.02 | 2.97 | -0.73 | -19.73% | 0.25 | 1 | 5 | 0.82 | -0.77 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 13.00 | 3.70 | 4.05 | 3.88 | 3.87 | -0.59 | -13.23% | 0.30 | 18 | 37 | 0.98 | -0.84 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 14.00 | 4.55 | 5.00 | 4.78 | 5.52 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.06 | -0.88 | 0.07 | -0.01 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 15.00 | 5.45 | 6.00 | 5.73 | 6.00 | -0.55 | -8.40% | 0.38 | 1 | 8 | 1.17 | -0.91 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 16.00 | 6.30 | 7.10 | 6.70 | 7.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.38 | -0.93 | 0.04 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 17.00 | 7.45 | 8.10 | 7.78 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.48 | -0.96 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |