Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $11.06 as of 5/13/2026 9:58:26 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 | 8.00 | 12.10 | 10.05 | 7.79 | 0.00 | 0.00% | 10.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:56 PM EST |
| 2.00 | 7.00 | 11.25 | 9.13 | 7.12 | 0.00 | 0.00% | 4.57 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/13/2026 3:59:56 PM EST |
| 3.00 | 6.00 | 10.20 | 8.10 | % | 2.70 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 4.00 | 5.05 | 9.20 | 7.13 | 4.35 | 0.00 | 0.00% | 1.78 | 0 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 3:59:56 PM EST |
| 5.00 | 4.45 | 7.90 | 6.18 | 5.88 | 0.00 | 0.00% | 1.24 | 0 | 209 | 3.52 | 0.98 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 3:59:56 PM EST |
| 6.00 | 3.90 | 5.55 | 4.73 | 5.01 | 0.00 | 0.00% | 0.79 | 0 | 113 | 1.50 | 0.96 | 0.02 | 0.00 | 5/11/2026 | 5/13/2026 3:59:56 PM EST |
| 7.00 | 3.90 | 4.45 | 4.18 | 4.30 | +0.75 | +21.13% | 0.60 | 3 | 1,063 | 1.09 | 0.92 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 8.00 | 3.25 | 3.60 | 3.43 | 3.38 | +0.73 | +27.55% | 0.43 | 30 | 341 | 0.82 | 0.85 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 9.00 | 2.55 | 2.89 | 2.72 | 2.68 | +0.73 | +37.44% | 0.30 | 3 | 902 | 0.84 | 0.78 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 10.00 | 1.92 | 2.08 | 2.00 | 2.03 | +0.39 | +23.78% | 0.20 | 283 | 6,033 | 0.77 | 0.68 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 11.00 | 1.48 | 1.54 | 1.51 | 1.51 | +0.31 | +25.84% | 0.14 | 9,118 | 10,858 | 0.78 | 0.58 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 12.00 | 1.07 | 1.12 | 1.10 | 1.10 | +0.38 | +52.78% | 0.09 | 3,620 | 7,814 | 0.77 | 0.48 | 0.11 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 13.00 | 0.75 | 0.81 | 0.78 | 0.79 | +0.23 | +41.08% | 0.06 | 401 | 1,927 | 0.76 | 0.38 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 14.00 | 0.54 | 0.60 | 0.57 | 0.56 | +0.15 | +36.59% | 0.04 | 1,208 | 4,221 | 0.78 | 0.30 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 15.00 | 0.39 | 0.44 | 0.42 | 0.42 | +0.11 | +35.49% | 0.03 | 435 | 3,524 | 0.78 | 0.23 | 0.08 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 16.00 | 0.28 | 0.33 | 0.31 | 0.30 | +0.10 | +50.00% | 0.02 | 1,068 | 814 | 0.79 | 0.17 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 17.00 | 0.18 | 0.26 | 0.22 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 1,164 | 0.79 | 0.13 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 157 | 2,355 | 0.81 | 0.10 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.72 | 0.08 | 0.04 | 0.00 | 5/12/2026 | 5/13/2026 3:59:56 PM EST |
| 20.00 | 0.03 | 0.13 | 0.08 | 0.13 | +0.07 | +116.67% | 0.00 | 173 | 1,441 | 0.78 | 0.06 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.79 | 0.05 | 0.03 | 0.00 | 4/17/2026 | 5/13/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.94 | 0.03 | 0.02 | 0.00 | 5/12/2026 | 5/13/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 691 | 1.35 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 1,090 | 1.06 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:56 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 115 | 3.93 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:56 PM EST |
| 5.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.02 | -50.00% | 0.03 | 15 | 202 | 1.20 | -0.02 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.02 | -25.00% | 0.01 | 76 | 638 | 0.94 | -0.04 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 7.00 | 0.10 | 0.23 | 0.17 | 0.14 | -0.07 | -33.34% | 0.02 | 31 | 7,587 | 0.87 | -0.08 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.08 | -21.06% | 0.03 | 154 | 2,447 | 0.69 | -0.14 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 9.00 | 0.49 | 0.56 | 0.53 | 0.51 | -0.13 | -20.32% | 0.06 | 272 | 1,926 | 0.79 | -0.22 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 10.00 | 0.84 | 0.92 | 0.88 | 0.87 | -0.33 | -27.50% | 0.09 | 35 | 3,754 | 0.78 | -0.32 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 11.00 | 1.32 | 1.39 | 1.36 | 1.35 | -0.10 | -6.90% | 0.12 | 65 | 889 | 0.77 | -0.42 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 12.00 | 1.91 | 1.98 | 1.95 | 1.93 | -0.11 | -5.40% | 0.16 | 116 | 1,691 | 0.76 | -0.52 | 0.11 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 13.00 | 2.61 | 2.83 | 2.72 | 2.59 | -0.47 | -15.36% | 0.21 | 165 | 553 | 0.81 | -0.62 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 14.00 | 3.35 | 3.50 | 3.43 | 3.35 | -0.30 | -8.22% | 0.25 | 51 | 2,007 | 0.77 | -0.70 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 15.00 | 4.15 | 4.55 | 4.35 | 4.94 | 0.00 | 0.00% | 0.29 | 0 | 768 | 0.82 | -0.77 | 0.08 | -0.01 | 5/12/2026 | 5/13/2026 3:59:56 PM EST |
| 16.00 | 4.50 | 5.45 | 4.98 | 7.48 | 0.00 | 0.00% | 0.31 | 0 | 161 | 1.01 | -0.83 | 0.07 | -0.01 | 4/29/2026 | 5/13/2026 3:59:56 PM EST |
| 17.00 | 5.70 | 6.40 | 6.05 | 6.32 | 0.00 | 0.00% | 0.36 | 0 | 170 | 1.07 | -0.87 | 0.06 | -0.01 | 5/11/2026 | 5/13/2026 3:59:56 PM EST |
| 18.00 | 6.65 | 7.50 | 7.08 | 9.55 | 0.00 | 0.00% | 0.39 | 0 | 122 | 1.22 | -0.90 | 0.05 | -0.01 | 4/23/2026 | 5/13/2026 3:59:56 PM EST |
| 19.00 | 7.60 | 8.65 | 8.13 | 10.32 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.40 | -0.92 | 0.04 | 0.00 | 3/26/2026 | 5/13/2026 3:59:56 PM EST |
| 20.00 | 8.75 | 9.25 | 9.00 | 9.00 | -1.90 | -17.44% | 0.45 | 1 | 25 | 1.18 | -0.94 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:56 PM EST |
| 21.00 | 9.55 | 10.40 | 9.98 | % | 0.48 | 0 | 0 | 1.36 | -0.95 | 0.03 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 22.00 | 9.65 | 11.30 | 10.48 | % | 0.48 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 25.00 | 11.80 | 16.00 | 13.90 | % | 0.56 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 5/13/2026 3:59:56 PM EST | |||
| 30.00 | 17.65 | 21.00 | 19.33 | 20.94 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.83 | -0.99 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 3:59:56 PM EST |