Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $10.92 as of 5/26/2026 1:00:02 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 | 9.95 | 11.15 | 10.55 | 9.72 | 0.00 | 0.00% | 10.55 | 0 | 5 | 7.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:59:04 PM EST |
| 2.00 | 8.90 | 10.40 | 9.65 | 8.68 | 0.00 | 0.00% | 4.83 | 0 | 10 | 4.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:59:04 PM EST |
| 3.00 | 8.05 | 9.30 | 8.68 | % | 2.89 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 4.00 | 7.05 | 8.20 | 7.63 | 6.80 | 0.00 | 0.00% | 1.91 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 1:59:04 PM EST |
| 5.00 | 6.15 | 7.00 | 6.58 | 6.05 | 0.00 | 0.00% | 1.32 | 0 | 200 | 1.94 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 6.00 | 5.25 | 5.90 | 5.58 | 5.70 | +1.55 | +37.35% | 0.93 | 6 | 113 | 1.21 | 0.97 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 7.00 | 4.30 | 5.00 | 4.65 | 4.70 | +0.95 | +25.34% | 0.66 | 5 | 1,062 | 1.05 | 0.94 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 8.00 | 3.60 | 4.15 | 3.88 | 3.25 | 0.00 | 0.00% | 0.48 | 0 | 295 | 0.96 | 0.90 | 0.04 | -0.01 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 9.00 | 2.78 | 3.20 | 2.99 | 2.99 | +0.62 | +26.16% | 0.33 | 30 | 732 | 0.71 | 0.83 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 10.00 | 2.25 | 2.35 | 2.30 | 2.30 | +0.62 | +36.91% | 0.23 | 218 | 5,632 | 0.78 | 0.75 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 11.00 | 1.66 | 1.76 | 1.71 | 1.71 | +0.44 | +34.65% | 0.16 | 1,285 | 19,232 | 0.81 | 0.64 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 12.00 | 1.21 | 1.27 | 1.24 | 1.29 | +0.41 | +46.60% | 0.10 | 1,045 | 15,207 | 0.81 | 0.53 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 13.00 | 0.87 | 0.92 | 0.90 | 0.93 | +0.37 | +66.08% | 0.07 | 2,252 | 2,498 | 0.81 | 0.42 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 14.00 | 0.62 | 0.67 | 0.65 | 0.68 | +0.30 | +78.95% | 0.05 | 1,323 | 4,299 | 0.81 | 0.33 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 15.00 | 0.45 | 0.49 | 0.47 | 0.53 | +0.26 | +96.30% | 0.03 | 989 | 3,549 | 0.81 | 0.26 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | 0.34 | +0.12 | +54.55% | 0.02 | 196 | 2,532 | 0.82 | 0.20 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 17.00 | 0.21 | 0.27 | 0.24 | 0.25 | +0.11 | +78.58% | 0.01 | 106 | 1,084 | 0.81 | 0.15 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.07 | +63.64% | 0.01 | 22 | 2,294 | 0.82 | 0.11 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 19.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 1 | 309 | 0.85 | 0.08 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 20.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 571 | 1,431 | 0.82 | 0.06 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 21.00 | 0.03 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 13 | 110 | 0.82 | 0.05 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 22.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.85 | 0.04 | 0.02 | 0.00 | 5/14/2026 | 5/26/2026 1:59:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.12 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 1,096 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 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 | 0.32 | 0.16 | % | 0.16 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 115 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 1:59:04 PM EST |
| 5.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.25 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.01 | 91 | 560 | 1.00 | -0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 7.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.06 | -35.30% | 0.02 | 54 | 7,673 | 0.95 | -0.06 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 8.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.06 | -25.00% | 0.03 | 50 | 2,456 | 0.88 | -0.10 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 9.00 | 0.36 | 0.41 | 0.39 | 0.37 | -0.10 | -21.28% | 0.04 | 11 | 1,898 | 0.84 | -0.17 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 10.00 | 0.64 | 0.70 | 0.67 | 0.62 | -0.21 | -25.31% | 0.07 | 153 | 3,857 | 0.81 | -0.25 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 11.00 | 1.06 | 1.10 | 1.08 | 1.04 | -0.22 | -17.46% | 0.10 | 138 | 1,038 | 0.80 | -0.36 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 12.00 | 1.61 | 1.65 | 1.63 | 1.65 | -0.26 | -13.62% | 0.14 | 6 | 1,697 | 0.79 | -0.47 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 13.00 | 2.24 | 2.32 | 2.28 | 2.30 | -0.38 | -14.18% | 0.18 | 1 | 547 | 0.79 | -0.58 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 14.00 | 2.77 | 3.10 | 2.94 | 3.10 | -0.35 | -10.15% | 0.21 | 3 | 2,024 | 0.84 | -0.67 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:04 PM EST |
| 15.00 | 3.60 | 3.90 | 3.75 | 4.94 | 0.00 | 0.00% | 0.25 | 0 | 768 | 0.92 | -0.74 | 0.09 | -0.01 | 5/12/2026 | 5/26/2026 1:59:04 PM EST |
| 16.00 | 4.45 | 4.95 | 4.70 | 5.12 | 0.00 | 0.00% | 0.29 | 0 | 159 | 0.90 | -0.80 | 0.08 | -0.01 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 17.00 | 5.35 | 5.90 | 5.63 | 6.32 | 0.00 | 0.00% | 0.33 | 0 | 170 | 0.93 | -0.85 | 0.06 | -0.01 | 5/11/2026 | 5/26/2026 1:59:04 PM EST |
| 18.00 | 6.30 | 6.80 | 6.55 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 121 | 1.00 | -0.89 | 0.05 | -0.01 | 5/22/2026 | 5/26/2026 1:59:04 PM EST |
| 19.00 | 7.25 | 7.85 | 7.55 | 10.32 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.98 | -0.92 | 0.04 | -0.01 | 3/26/2026 | 5/26/2026 1:59:04 PM EST |
| 20.00 | 8.20 | 8.85 | 8.53 | 10.18 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.08 | -0.94 | 0.03 | 0.00 | 5/19/2026 | 5/26/2026 1:59:04 PM EST |
| 21.00 | 9.15 | 9.95 | 9.55 | % | 0.45 | 0 | 0 | 1.50 | -0.95 | 0.03 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 22.00 | 10.10 | 10.95 | 10.53 | % | 0.48 | 0 | 0 | 1.57 | -0.96 | 0.02 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 25.00 | 12.70 | 14.00 | 13.35 | % | 0.53 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:04 PM EST | |||
| 30.00 | 17.70 | 19.00 | 18.35 | 20.94 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/26/2026 1:59:04 PM EST |