Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $10.52 as of 5/7/2026 11:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.25 | 6.85 | 5.05 | % | 1.01 | 0 | 0 | 4.19 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 5.50 | 2.76 | 6.40 | 4.58 | % | 0.83 | 0 | 0 | 3.84 | 0.98 | 0.01 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 6.00 | 2.29 | 5.90 | 4.10 | % | 0.68 | 0 | 0 | 3.46 | 0.97 | 0.02 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 6.50 | 1.82 | 5.45 | 3.64 | % | 0.56 | 0 | 0 | 3.18 | 0.95 | 0.04 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 7.00 | 1.38 | 5.00 | 3.19 | % | 0.46 | 0 | 0 | 2.92 | 0.91 | 0.06 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 7.50 | 0.92 | 4.60 | 2.76 | % | 0.37 | 0 | 0 | 2.73 | 0.87 | 0.08 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 8.00 | 1.93 | 2.59 | 2.26 | 2.45 | % | 0.28 | 2 | 0 | 0.86 | 0.81 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 8.50 | 0.38 | 3.90 | 2.14 | % | 0.25 | 0 | 0 | 2.46 | 0.74 | 0.12 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 9.00 | 0.09 | 3.55 | 1.82 | % | 0.20 | 0 | 0 | 2.33 | 0.67 | 0.14 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 9.50 | 1.10 | 1.33 | 1.22 | 1.30 | % | 0.13 | 11 | 0 | 0.74 | 0.60 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 10.00 | 0.88 | 1.14 | 1.01 | % | 0.10 | 0 | 0 | 0.77 | 0.52 | 0.15 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 10.50 | 0.70 | 1.28 | 0.99 | 1.08 | % | 0.09 | 3 | 0 | 0.88 | 0.45 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 11.00 | 0.01 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 0.54 | 0.38 | 0.15 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 11.50 | 0.42 | 0.57 | 0.50 | 0.56 | % | 0.04 | 41 | 0 | 0.73 | 0.32 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 12.00 | 0.01 | 0.98 | 0.50 | 0.42 | % | 0.04 | 2 | 0 | 0.73 | 0.27 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 2.29 | 0.22 | 0.11 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 13.00 | 0.00 | 2.39 | 1.20 | % | 0.09 | 0 | 0 | 2.32 | 0.18 | 0.10 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 13.50 | 0.00 | 2.34 | 1.17 | % | 0.09 | 0 | 0 | 2.36 | 0.14 | 0.09 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 14.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 2.41 | 0.11 | 0.08 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 14.50 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 2.45 | 0.09 | 0.06 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.98 | 0.07 | 0.05 | 0.00 | 5/7/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.34 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 5.50 | 0.00 | 2.16 | 1.08 | % | 0.20 | 0 | 0 | 3.92 | -0.02 | 0.01 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 6.00 | 0.00 | 2.18 | 1.09 | % | 0.18 | 0 | 0 | 3.56 | -0.03 | 0.02 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 6.50 | 0.00 | 2.20 | 1.10 | % | 0.17 | 0 | 0 | 3.24 | -0.05 | 0.04 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 7.00 | 0.00 | 2.24 | 1.12 | % | 0.16 | 0 | 0 | 2.98 | -0.09 | 0.06 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 7.50 | 0.00 | 2.30 | 1.15 | % | 0.15 | 0 | 0 | 2.74 | -0.13 | 0.08 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.15 | -0.19 | 0.10 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 8.50 | 0.01 | 0.83 | 0.42 | % | 0.05 | 0 | 0 | 0.62 | -0.26 | 0.12 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 9.00 | 0.43 | 0.84 | 0.64 | 0.65 | % | 0.07 | 1 | 0 | 0.71 | -0.33 | 0.14 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 9.50 | 0.76 | 1.08 | 0.92 | 1.30 | % | 0.10 | 1 | 0 | 0.75 | -0.40 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 10.00 | 0.77 | 1.33 | 1.05 | % | 0.11 | 0 | 0 | 0.65 | -0.48 | 0.15 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 10.50 | 0.40 | 3.30 | 1.85 | % | 0.18 | 0 | 0 | 2.03 | -0.55 | 0.15 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 11.00 | 1.02 | 3.55 | 2.29 | % | 0.21 | 0 | 0 | 1.96 | -0.62 | 0.15 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 11.50 | 0.60 | 3.90 | 2.25 | % | 0.20 | 0 | 0 | 1.96 | -0.68 | 0.14 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 12.00 | 0.60 | 4.30 | 2.45 | % | 0.20 | 0 | 0 | 1.98 | -0.73 | 0.13 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 12.50 | 0.96 | 4.70 | 2.83 | % | 0.23 | 0 | 0 | 2.00 | -0.78 | 0.11 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 13.00 | 1.40 | 5.10 | 3.25 | % | 0.25 | 0 | 0 | 2.01 | -0.82 | 0.10 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 13.50 | 1.85 | 5.55 | 3.70 | % | 0.27 | 0 | 0 | 2.06 | -0.86 | 0.09 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 14.00 | 2.31 | 5.95 | 4.13 | % | 0.29 | 0 | 0 | 2.06 | -0.89 | 0.08 | -0.01 | 5/7/2026 2:59:08 PM EST | |||
| 14.50 | 2.78 | 6.50 | 4.64 | % | 0.32 | 0 | 0 | 2.16 | -0.91 | 0.06 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 15.00 | 3.25 | 6.95 | 5.10 | % | 0.34 | 0 | 0 | 2.19 | -0.93 | 0.05 | 0.00 | 5/7/2026 2:59:08 PM EST |