Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.49 as of 6/18/2026 5:13:36 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 | 6.45 | 7.25 | 6.85 | 6.60 | 0.00 | 0.00% | 2.28 | 0 | 6 | 5.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 4.00 | 5.45 | 6.25 | 5.85 | % | 1.46 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 4.50 | 4.95 | 5.65 | 5.30 | % | 1.18 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 5.00 | 4.45 | 5.10 | 4.78 | 4.50 | 0.00 | 0.00% | 0.96 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 5.50 | 3.95 | 4.60 | 4.28 | 5.55 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 3:59:57 PM EST |
| 6.00 | 3.45 | 4.10 | 3.78 | 3.51 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 6.50 | 3.10 | 3.60 | 3.35 | 3.30 | -1.10 | -25.00% | 0.52 | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 7.00 | 2.47 | 3.10 | 2.79 | 4.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:57 PM EST |
| 7.50 | 1.98 | 2.66 | 2.32 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:57 PM EST |
| 8.00 | 1.90 | 2.11 | 2.01 | 1.85 | +0.13 | +7.56% | 0.25 | 61 | 43 | 1.46 | 0.99 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 8.50 | 1.21 | 1.63 | 1.42 | 1.22 | -0.07 | -5.43% | 0.17 | 28 | 8 | 1.02 | 0.94 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.00 | 0.96 | 1.15 | 1.06 | 1.05 | +0.13 | +14.13% | 0.12 | 93 | 4,546 | 0.98 | 0.85 | 0.24 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.50 | 0.66 | 0.77 | 0.72 | 0.70 | +0.27 | +62.80% | 0.08 | 214 | 609 | 0.79 | 0.70 | 0.36 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.00 | 0.37 | 0.42 | 0.40 | 0.41 | +0.22 | +115.79% | 0.04 | 1,666 | 2,877 | 0.71 | 0.51 | 0.41 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.50 | 0.20 | 0.24 | 0.22 | 0.20 | +0.08 | +66.67% | 0.02 | 1,294 | 2,007 | 0.72 | 0.32 | 0.36 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 934 | 1,934 | 0.70 | 0.19 | 0.25 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 174 | 443 | 0.71 | 0.10 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 736 | 0.77 | 0.05 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 119 | 1,351 | 1.08 | 0.02 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.37 | 0.01 | 0.02 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,545 | 1.08 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 630 | 2.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 220 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,071 | 2.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.02 | +28.58% | 0.02 | 4 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.01 | 2 | 117 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 51 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 463 | 0.93 | -0.01 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 326 | 894 | 0.71 | -0.06 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.16 | -61.54% | 0.01 | 117 | 831 | 0.76 | -0.15 | 0.24 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 9.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.28 | -58.34% | 0.02 | 1,150 | 625 | 0.68 | -0.30 | 0.36 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.00 | 0.38 | 0.45 | 0.42 | 0.45 | -0.10 | -18.19% | 0.04 | 160 | 610 | 0.67 | -0.49 | 0.41 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 10.50 | 0.69 | 0.79 | 0.74 | 0.84 | -0.06 | -6.67% | 0.07 | 40 | 383 | 0.69 | -0.68 | 0.36 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.00 | 1.04 | 1.29 | 1.17 | 1.26 | -0.08 | -5.97% | 0.11 | 15 | 324 | 1.08 | -0.81 | 0.25 | -0.02 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 11.50 | 1.47 | 1.85 | 1.66 | 1.76 | -0.10 | -5.38% | 0.14 | 10 | 164 | 1.36 | -0.90 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.00 | 1.96 | 2.41 | 2.19 | 2.00 | -0.61 | -23.38% | 0.18 | 6 | 12 | 0.96 | -0.95 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 12.50 | 2.43 | 3.05 | 2.74 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 34 | 2.17 | -0.98 | 0.04 | 0.00 | 6/17/2026 | 6/18/2026 3:59:57 PM EST |
| 13.00 | 2.94 | 3.55 | 3.25 | 3.42 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.35 | -0.99 | 0.02 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 13.50 | 3.40 | 4.05 | 3.73 | 3.82 | +0.08 | +2.14% | 0.28 | 13 | 12 | 2.52 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.00 | 3.90 | 4.30 | 4.10 | 4.20 | -0.09 | -2.10% | 0.29 | 2 | 19 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 14.50 | 4.40 | 5.05 | 4.73 | 5.11 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 15.00 | 4.90 | 5.55 | 5.23 | 5.58 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 15.50 | 5.40 | 6.05 | 5.73 | 6.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |
| 16.00 | 5.85 | 6.20 | 6.03 | 6.26 | +0.04 | +0.65% | 0.38 | 1 | 2 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 17.00 | 6.85 | 7.60 | 7.23 | 5.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:57 PM EST |
| 18.00 | 7.90 | 8.55 | 8.23 | 8.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |
| 19.00 | 8.85 | 9.55 | 9.20 | 9.98 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |