Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $5.72 as of 10/9/2026 7:08:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.20 | 3.70 | 3.45 | 3.35 | -0.30 | -8.22% | 1.73 | 2 | 30 | 7.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 2.22 | 2.56 | 2.39 | 2.34 | -0.39 | -14.29% | 0.80 | 1 | 20 | 3.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 3.50 | 1.71 | 2.07 | 1.89 | 1.85 | % | 0.54 | 2 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 4.00 | 1.22 | 1.62 | 1.42 | 1.30 | -0.34 | -20.74% | 0.35 | 3 | 19 | 2.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.50 | 0.79 | 0.97 | 0.88 | 0.87 | -0.32 | -26.90% | 0.20 | 3 | 2 | 0.95 | 0.98 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 0.41 | 0.50 | 0.46 | 0.49 | -0.31 | -38.75% | 0.09 | 380 | 678 | 0.64 | 0.85 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.23 | -60.53% | 0.03 | 3,433 | 208 | 0.62 | 0.45 | 0.90 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 824 | 3,871 | 0.62 | 0.13 | 0.48 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 70 | 1,534 | 0.83 | 0.02 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 4,134 | 0.97 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 419 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 133 | 4,836 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 45 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,102 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 6,241 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 5,539 | 2.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,249 | 3.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 714 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 3.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 534 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 80 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 249 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 9 | 0 | 0.81 | -0.02 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 1,931 | 725 | 0.56 | -0.15 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.50 | 0.19 | 0.23 | 0.21 | 0.22 | +0.14 | +175.00% | 0.04 | 896 | 1,594 | 0.59 | -0.55 | 0.90 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 0.53 | 0.67 | 0.60 | 0.60 | +0.25 | +71.43% | 0.10 | 332 | 6,306 | 1.02 | -0.87 | 0.48 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 6.50 | 0.97 | 1.32 | 1.15 | 1.15 | +0.39 | +51.32% | 0.18 | 4 | 366 | 2.04 | -0.98 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 1.52 | 1.93 | 1.73 | 1.74 | +0.49 | +39.20% | 0.25 | 71 | 1,772 | 2.84 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 7.50 | 1.95 | 2.29 | 2.12 | 2.14 | +0.44 | +25.89% | 0.28 | 22 | 13 | 2.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 2.48 | 2.79 | 2.64 | 2.60 | +0.34 | +15.05% | 0.33 | 7 | 892 | 2.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.50 | 2.94 | 3.30 | 3.12 | 3.14 | +0.41 | +15.02% | 0.37 | 1 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 3.40 | 3.80 | 3.60 | 3.80 | +0.45 | +13.44% | 0.40 | 4 | 79 | 3.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.50 | 4.00 | 4.30 | 4.15 | 4.14 | +0.99 | +31.43% | 0.44 | 1 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 4.35 | 4.80 | 4.58 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 78 | 3.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 10.50 | 5.00 | 5.25 | 5.13 | 4.66 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 5.45 | 5.75 | 5.60 | 5.18 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 11.50 | 5.95 | 6.20 | 6.08 | 6.15 | % | 0.53 | 2 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 12.00 | 6.50 | 6.75 | 6.63 | 6.16 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 13.00 | 7.50 | 7.75 | 7.63 | 7.16 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 14.00 | 8.50 | 8.75 | 8.63 | 8.16 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 15.00 | 9.50 | 9.75 | 9.63 | 8.72 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:59 PM EST |
| 16.00 | 10.50 | 10.75 | 10.63 | 10.16 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 17.00 | 11.30 | 11.80 | 11.55 | 11.16 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 18.00 | 12.20 | 12.80 | 12.50 | 11.63 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:59 PM EST |
| 20.00 | 14.30 | 14.80 | 14.55 | 14.16 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |