Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.70 as of 3/16/2026 2:15:12 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 | 8.45 | 9.20 | 8.83 | 8.98 | +0.20 | +2.28% | 8.83 | 34 | 174 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 2.00 | 7.45 | 8.30 | 7.88 | 7.75 | -0.15 | -1.90% | 3.94 | 31 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 3.00 | 6.35 | 7.20 | 6.78 | 6.79 | -0.21 | -3.00% | 2.26 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 4.00 | 5.60 | 6.15 | 5.88 | 5.84 | +0.18 | +3.18% | 1.47 | 4 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 5.00 | 4.70 | 5.25 | 4.98 | 4.95 | 0.00 | 0.00% | 1.00 | 105 | 162 | 6.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 6.00 | 3.45 | 4.20 | 3.83 | 3.65 | -0.33 | -8.30% | 0.64 | 3 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 6.50 | 3.05 | 3.60 | 3.33 | 3.55 | % | 0.51 | 1 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 7.00 | 2.49 | 3.05 | 2.77 | 2.75 | -0.30 | -9.84% | 0.40 | 2 | 39 | 3.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 7.50 | 1.86 | 2.54 | 2.20 | 2.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.55 | 0.99 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 8.00 | 1.65 | 2.05 | 1.85 | 1.65 | +0.04 | +2.49% | 0.23 | 25 | 94 | 2.15 | 0.97 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 8.50 | 1.18 | 1.55 | 1.37 | 1.26 | +0.09 | +7.70% | 0.16 | 4 | 38 | 1.72 | 0.91 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 9.00 | 0.80 | 1.07 | 0.94 | 0.82 | -0.03 | -3.53% | 0.10 | 35 | 215 | 1.36 | 0.80 | 0.25 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 9.50 | 0.51 | 0.59 | 0.55 | 0.53 | +0.03 | +6.00% | 0.06 | 223 | 560 | 0.91 | 0.65 | 0.37 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.02 | +7.41% | 0.03 | 1,867 | 3,997 | 0.86 | 0.44 | 0.46 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 10.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 0.01 | 2,320 | 2,961 | 0.81 | 0.22 | 0.38 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,815 | 8,871 | 0.80 | 0.08 | 0.21 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 512 | 1,319 | 0.85 | 0.03 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 280 | 3,581 | 1.02 | 0.01 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 149 | 1.35 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 66 | 1,323 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,683 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 11 | 2,972 | 1.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,018 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 455 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.20 | -95.24% | 0.00 | 10 | 576 | 3.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,115 | 2.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 288 | 5.22 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 892 | 5.43 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.09 | -0.21 | -70.00% | 0.00 | 11 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 10 | 262 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 507 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.31 | -0.01 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 4:00:00 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.03 | -75.00% | 0.01 | 30 | 1,550 | 1.25 | -0.03 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 8.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 72 | 1,031 | 0.98 | -0.09 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.08 | -53.34% | 0.01 | 447 | 4,076 | 0.90 | -0.20 | 0.25 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 9.50 | 0.17 | 0.22 | 0.20 | 0.18 | -0.13 | -41.94% | 0.02 | 441 | 1,034 | 0.82 | -0.35 | 0.37 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 10.00 | 0.39 | 0.48 | 0.44 | 0.46 | -0.10 | -17.86% | 0.04 | 226 | 3,978 | 0.82 | -0.56 | 0.46 | -0.04 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 10.50 | 0.73 | 0.81 | 0.77 | 0.90 | -0.05 | -5.27% | 0.07 | 22 | 151 | 0.75 | -0.78 | 0.38 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 11.00 | 1.13 | 1.26 | 1.20 | 1.18 | -0.21 | -15.11% | 0.11 | 66 | 1,270 | 1.14 | -0.92 | 0.21 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 11.50 | 1.50 | 1.86 | 1.68 | 1.69 | +0.09 | +5.63% | 0.15 | 61 | 77 | 1.76 | -0.97 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 12.00 | 2.00 | 2.32 | 2.16 | 2.31 | +0.01 | +0.44% | 0.18 | 67 | 1,030 | 1.89 | -0.99 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 12.50 | 2.57 | 2.92 | 2.75 | 2.73 | +0.20 | +7.91% | 0.22 | 107 | 119 | 2.48 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 13.00 | 3.05 | 3.45 | 3.25 | 3.27 | -0.06 | -1.81% | 0.25 | 29 | 9,553 | 2.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 13.50 | 3.45 | 4.05 | 3.75 | 3.73 | +0.01 | +0.27% | 0.28 | 3 | 4 | 3.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 14.00 | 3.95 | 4.55 | 4.25 | 4.30 | -0.03 | -0.70% | 0.30 | 4 | 137 | 3.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 14.50 | 4.45 | 5.05 | 4.75 | 4.65 | +0.18 | +4.03% | 0.33 | 1 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 15.00 | 5.10 | 5.40 | 5.25 | 5.10 | -0.02 | -0.40% | 0.35 | 17 | 259 | 3.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 15.50 | 5.45 | 6.05 | 5.75 | 5.89 | +0.43 | +7.88% | 0.37 | 3 | 2 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 16.00 | 5.95 | 6.55 | 6.25 | 6.34 | +0.24 | +3.94% | 0.39 | 10 | 765 | 4.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 17.00 | 6.95 | 7.55 | 7.25 | 7.22 | +0.43 | +6.34% | 0.43 | 4 | 1,747 | 4.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 18.00 | 7.95 | 8.50 | 8.23 | 8.19 | +0.07 | +0.87% | 0.46 | 5 | 3 | 4.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 19.00 | 8.95 | 9.50 | 9.23 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:00 PM EST |
| 20.00 | 9.95 | 10.50 | 10.23 | 10.35 | +0.45 | +4.55% | 0.51 | 2 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 21.00 | 10.95 | 11.50 | 11.23 | 11.20 | +0.31 | +2.85% | 0.53 | 4 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 22.00 | 11.80 | 12.65 | 12.23 | 8.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:00 PM EST |
| 23.00 | 12.85 | 13.55 | 13.20 | 13.19 | % | 0.57 | 2 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 24.00 | 13.75 | 14.80 | 14.28 | % | 0.59 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 25.00 | 14.75 | 15.80 | 15.28 | % | 0.61 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 26.00 | 15.75 | 16.80 | 16.28 | 15.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:00 PM EST |
| 27.00 | 16.70 | 17.80 | 17.25 | % | 0.64 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 28.00 | 17.75 | 18.80 | 18.28 | % | 0.65 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 29.00 | 18.75 | 19.80 | 19.28 | % | 0.66 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 30.00 | 19.80 | 20.80 | 20.30 | % | 0.68 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST |