Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $9.19 as of 5/1/2026 2:34:18 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 | 6.00 | 6.55 | 6.28 | 5.96 | 0.00 | 0.00% | 2.09 | 0 | 14 | 7.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:23 PM EST |
| 4.00 | 4.90 | 5.90 | 5.40 | 4.50 | 0.00 | 0.00% | 1.35 | 0 | 1 | 7.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:23 PM EST |
| 5.00 | 3.90 | 4.55 | 4.23 | % | 0.85 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 5.50 | 3.45 | 4.00 | 3.73 | % | 0.68 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 6.00 | 2.93 | 3.60 | 3.27 | 2.83 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:23 PM EST |
| 6.50 | 2.42 | 3.15 | 2.79 | 2.55 | +0.30 | +13.34% | 0.43 | 1 | 8 | 3.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 7.00 | 2.15 | 2.54 | 2.35 | 2.36 | +0.26 | +12.39% | 0.34 | 9 | 44 | 2.40 | 0.99 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 7.50 | 1.69 | 2.01 | 1.85 | 1.95 | +0.35 | +21.88% | 0.25 | 6 | 63 | 1.91 | 0.95 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 8.00 | 1.20 | 1.43 | 1.32 | 1.36 | +0.07 | +5.43% | 0.17 | 133 | 528 | 1.31 | 0.88 | 0.17 | -0.02 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 8.50 | 0.91 | 1.04 | 0.98 | 0.97 | +0.01 | +1.05% | 0.12 | 784 | 1,051 | 0.99 | 0.76 | 0.26 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 9.00 | 0.60 | 0.67 | 0.64 | 0.64 | -0.01 | -1.54% | 0.07 | 1,212 | 8,798 | 1.00 | 0.61 | 0.32 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 9.50 | 0.36 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 0.04 | 3,417 | 4,853 | 0.95 | 0.45 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 10.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.01 | -4.35% | 0.02 | 2,073 | 3,636 | 0.99 | 0.30 | 0.28 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 10.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.01 | -7.70% | 0.01 | 429 | 986 | 0.94 | 0.20 | 0.22 | -0.02 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 718 | 1,083 | 1.01 | 0.12 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 1,128 | 0.99 | 0.07 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 70 | 504 | 1.16 | 0.04 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 172 | 1.63 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.11 | 0.01 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.96 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 5/1/2026 3:59:23 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:23 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 24 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 15.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:23 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 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 | 0.10 | 0.05 | 0.02 | -0.13 | -86.67% | 0.02 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:23 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:23 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 178 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 647 | 1.08 | -0.01 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 7.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.01 | 59 | 489 | 1.07 | -0.05 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 607 | 1,527 | 0.92 | -0.12 | 0.17 | -0.02 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 8.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.06 | -25.00% | 0.02 | 1,406 | 1,111 | 0.97 | -0.24 | 0.26 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 9.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.09 | -20.46% | 0.04 | 301 | 733 | 0.96 | -0.39 | 0.32 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 9.50 | 0.59 | 0.70 | 0.65 | 0.63 | -0.12 | -16.00% | 0.07 | 210 | 231 | 0.86 | -0.55 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 10.00 | 0.89 | 1.06 | 0.98 | 0.98 | -0.13 | -11.72% | 0.10 | 99 | 115 | 1.15 | -0.70 | 0.28 | -0.03 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 10.50 | 1.28 | 1.60 | 1.44 | 1.67 | +0.24 | +16.79% | 0.14 | 1 | 9 | 1.10 | -0.81 | 0.22 | -0.02 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 11.00 | 1.69 | 2.06 | 1.88 | 2.02 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.66 | -0.88 | 0.15 | -0.02 | 4/30/2026 | 5/1/2026 3:59:23 PM EST |
| 11.50 | 2.03 | 2.42 | 2.23 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.50 | -0.93 | 0.10 | -0.01 | 4/20/2026 | 5/1/2026 3:59:23 PM EST |
| 12.00 | 2.42 | 2.95 | 2.69 | 3.67 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.78 | -0.96 | 0.06 | -0.01 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 12.50 | 2.86 | 3.65 | 3.26 | 3.18 | -0.59 | -15.65% | 0.26 | 1 | 8 | 2.51 | -0.98 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 13.00 | 3.40 | 4.00 | 3.70 | 3.57 | -0.81 | -18.50% | 0.28 | 3 | 13 | 2.27 | -0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 13.50 | 3.90 | 4.65 | 4.28 | 4.56 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.85 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 14.00 | 4.40 | 5.10 | 4.75 | 5.09 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.88 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 14.50 | 4.90 | 5.60 | 5.25 | % | 0.36 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 15.00 | 5.40 | 6.10 | 5.75 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 15.50 | 5.90 | 6.60 | 6.25 | 6.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:23 PM EST |
| 16.00 | 6.40 | 7.15 | 6.78 | 7.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 16.50 | 6.90 | 7.60 | 7.25 | % | 0.44 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 17.00 | 7.40 | 8.20 | 7.80 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:23 PM EST |
| 17.50 | 7.90 | 8.60 | 8.25 | % | 0.47 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST | |||
| 18.00 | 8.55 | 9.00 | 8.78 | 8.60 | -0.47 | -5.19% | 0.49 | 4 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:23 PM EST |
| 19.00 | 9.40 | 9.90 | 9.65 | % | 0.51 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:23 PM EST |