Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.54 as of 6/24/2026 8:04:11 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 | 5.80 | 6.70 | 6.25 | 7.10 | 0.00 | 0.00% | 2.08 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:00 PM EST |
| 4.00 | 4.90 | 5.70 | 5.30 | % | 1.32 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 4.50 | 4.40 | 5.25 | 4.83 | % | 1.07 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 5.00 | 4.15 | 4.85 | 4.50 | % | 0.90 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 5.50 | 3.40 | 4.25 | 3.83 | 4.14 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:00 PM EST |
| 6.00 | 2.90 | 3.75 | 3.33 | % | 0.56 | 0 | 0 | 2.72 | 1.00 | 0.01 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 6.50 | 2.45 | 3.20 | 2.83 | % | 0.44 | 0 | 0 | 2.27 | 0.99 | 0.03 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 7.00 | 2.04 | 2.62 | 2.33 | 5.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.79 | 0.96 | 0.06 | -0.01 | 5/28/2026 | 6/24/2026 4:00:00 PM EST |
| 7.50 | 1.74 | 2.07 | 1.91 | 1.89 | -0.72 | -27.59% | 0.25 | 14 | 6 | 0.69 | 0.91 | 0.11 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 8.00 | 1.30 | 1.55 | 1.43 | 1.49 | -0.51 | -25.50% | 0.18 | 5 | 6 | 0.68 | 0.84 | 0.17 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 8.50 | 0.92 | 1.13 | 1.03 | 1.11 | -0.56 | -33.54% | 0.12 | 15 | 54 | 0.67 | 0.74 | 0.22 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 9.00 | 0.69 | 0.80 | 0.75 | 0.78 | -0.50 | -39.07% | 0.08 | 85 | 75 | 0.73 | 0.62 | 0.25 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 9.50 | 0.45 | 0.54 | 0.50 | 0.53 | -0.17 | -24.29% | 0.05 | 43 | 134 | 0.72 | 0.49 | 0.26 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 10.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.12 | -27.28% | 0.03 | 1,150 | 169 | 0.73 | 0.37 | 0.25 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 10.50 | 0.16 | 0.24 | 0.20 | 0.17 | -0.13 | -43.34% | 0.02 | 54 | 251 | 0.74 | 0.26 | 0.21 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 11.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.11 | -61.12% | 0.01 | 46 | 409 | 0.71 | 0.17 | 0.16 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 11.50 | 0.01 | 0.14 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 13 | 119 | 0.70 | 0.11 | 0.12 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 12.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.02 | -20.00% | 0.01 | 104 | 258 | 0.80 | 0.07 | 0.08 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 12.50 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.90 | 0.04 | 0.05 | 0.00 | 6/23/2026 | 6/24/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 138 | 1.05 | 0.02 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.74 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.50 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.33 | 0.17 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 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 | 4.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.33 | 0.17 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.01 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.89 | -0.01 | 0.03 | 0.00 | 6/5/2026 | 6/24/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.05 | +125.00% | 0.01 | 2 | 19 | 1.18 | -0.04 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 7.50 | 0.02 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.89 | -0.09 | 0.11 | -0.01 | 6/23/2026 | 6/24/2026 4:00:00 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 6 | 249 | 0.82 | -0.16 | 0.17 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 8.50 | 0.24 | 0.41 | 0.33 | 0.27 | +0.07 | +35.00% | 0.04 | 8 | 317 | 0.89 | -0.26 | 0.22 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 9.00 | 0.42 | 0.60 | 0.51 | 0.42 | +0.06 | +16.67% | 0.06 | 16 | 387 | 0.88 | -0.38 | 0.25 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 9.50 | 0.68 | 0.89 | 0.79 | 0.70 | +0.16 | +29.63% | 0.08 | 14 | 245 | 0.90 | -0.51 | 0.26 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 10.00 | 0.93 | 1.12 | 1.03 | 1.08 | +0.20 | +22.73% | 0.10 | 7 | 70 | 0.79 | -0.63 | 0.25 | -0.02 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 10.50 | 1.31 | 1.53 | 1.42 | 1.27 | 0.00 | 0.00% | 0.14 | 0 | 138 | 0.88 | -0.74 | 0.21 | -0.02 | 6/17/2026 | 6/24/2026 4:00:00 PM EST |
| 11.00 | 1.68 | 1.97 | 1.83 | 1.59 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.94 | -0.83 | 0.16 | -0.01 | 6/23/2026 | 6/24/2026 4:00:00 PM EST |
| 11.50 | 2.13 | 2.43 | 2.28 | 2.40 | +0.72 | +42.86% | 0.20 | 3 | 28 | 0.99 | -0.89 | 0.12 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 12.00 | 2.57 | 2.95 | 2.76 | 2.84 | -0.36 | -11.25% | 0.23 | 1 | 7 | 1.16 | -0.93 | 0.08 | -0.01 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 12.50 | 3.05 | 3.50 | 3.28 | 3.20 | +0.25 | +8.48% | 0.26 | 1 | 6 | 1.38 | -0.96 | 0.05 | 0.00 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 13.00 | 3.35 | 4.10 | 3.73 | 3.72 | +0.22 | +6.29% | 0.29 | 2 | 14 | 1.69 | -0.98 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 4:00:00 PM EST |
| 13.50 | 3.80 | 4.65 | 4.23 | 4.39 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.89 | -0.99 | 0.02 | 0.00 | 6/12/2026 | 6/24/2026 4:00:00 PM EST |
| 14.00 | 4.30 | 5.15 | 4.73 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.00 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 4:00:00 PM EST |
| 14.50 | 4.80 | 5.65 | 5.23 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 15.00 | 5.30 | 6.15 | 5.73 | 5.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:00 PM EST |
| 15.50 | 5.80 | 6.70 | 6.25 | % | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 16.00 | 6.30 | 7.20 | 6.75 | % | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 16.50 | 6.80 | 7.70 | 7.25 | % | 0.44 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 17.00 | 7.30 | 8.30 | 7.80 | % | 0.46 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 18.00 | 8.30 | 9.20 | 8.75 | % | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST | |||
| 19.00 | 9.30 | 10.30 | 9.80 | % | 0.52 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:00 PM EST |