Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $13.34 as of 1/27/2026 8:09:34 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 | 11.65 | 13.20 | 12.43 | 12.49 | +0.05 | +0.41% | 12.43 | 39 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 2.00 | 11.10 | 12.10 | 11.60 | 11.40 | -0.06 | -0.53% | 5.80 | 57 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 3.00 | 10.10 | 10.90 | 10.50 | 10.57 | 0.00 | 0.00% | 3.50 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 4.00 | 8.50 | 10.25 | 9.38 | 9.43 | -0.26 | -2.69% | 2.35 | 13 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 5.00 | 8.10 | 8.85 | 8.48 | 8.48 | -0.08 | -0.94% | 1.70 | 13 | 43 | 7.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 6.00 | 7.10 | 7.65 | 7.38 | % | 1.23 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 7.00 | 6.10 | 6.55 | 6.33 | 6.41 | -0.43 | -6.29% | 0.90 | 1 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 8.00 | 5.10 | 5.60 | 5.35 | 5.32 | -0.63 | -10.59% | 0.67 | 2 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 9.00 | 4.10 | 4.70 | 4.40 | % | 0.49 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 9.50 | 3.55 | 4.35 | 3.95 | % | 0.42 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 10.00 | 3.10 | 3.65 | 3.38 | 3.33 | -0.02 | -0.60% | 0.34 | 1 | 22 | 3.01 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 10.50 | 2.58 | 3.25 | 2.92 | 2.91 | +0.16 | +5.82% | 0.28 | 2 | 26 | 3.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 11.00 | 2.10 | 2.67 | 2.39 | 2.43 | -1.46 | -37.54% | 0.22 | 3 | 23 | 2.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 11.50 | 1.74 | 2.08 | 1.91 | 1.89 | -0.65 | -25.60% | 0.17 | 2 | 5 | 1.69 | 1.00 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 12.00 | 1.29 | 1.57 | 1.43 | 1.44 | -0.16 | -10.00% | 0.12 | 2 | 82 | 1.33 | 0.93 | 0.16 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 12.50 | 0.87 | 1.21 | 1.04 | 1.09 | -0.15 | -12.10% | 0.08 | 12 | 56 | 1.38 | 0.83 | 0.26 | -0.04 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 13.00 | 0.58 | 0.71 | 0.65 | 0.64 | +0.01 | +1.59% | 0.05 | 160 | 33 | 0.83 | 0.68 | 0.36 | -0.05 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 13.50 | 0.35 | 0.39 | 0.37 | 0.39 | +0.01 | +2.64% | 0.03 | 807 | 410 | 0.84 | 0.48 | 0.41 | -0.06 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 14.00 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 796 | 1,808 | 0.84 | 0.29 | 0.35 | -0.05 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 14.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 1,041 | 1,112 | 0.85 | 0.16 | 0.24 | -0.04 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 365 | 2,654 | 0.87 | 0.08 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 172 | 1,459 | 1.06 | 0.03 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 237 | 1,662 | 1.06 | 0.02 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 1,660 | 1.16 | 0.01 | 0.02 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 2,439 | 1.30 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,759 | 1.50 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 145 | 847 | 1.63 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 511 | 1.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 392 | 2.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 204 | 2.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,475 | 2.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:54 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.47 | 0.24 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.01 | 14 | 15 | 3.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/27/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 28 | 1.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 310 | 1.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 158 | 1.59 | 0.00 | 0.03 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 293 | 254 | 0.88 | -0.07 | 0.16 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 193 | 4,070 | 0.84 | -0.17 | 0.26 | -0.04 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 13.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.06 | -18.75% | 0.02 | 268 | 2,400 | 0.85 | -0.32 | 0.36 | -0.05 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 13.50 | 0.29 | 0.55 | 0.42 | 0.40 | -0.11 | -21.57% | 0.03 | 341 | 1,861 | 0.77 | -0.52 | 0.41 | -0.06 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 14.00 | 0.69 | 0.96 | 0.83 | 0.81 | -0.09 | -10.00% | 0.06 | 94 | 1,825 | 0.94 | -0.71 | 0.35 | -0.05 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 14.50 | 1.06 | 1.32 | 1.19 | 1.23 | -0.10 | -7.52% | 0.08 | 12 | 947 | 1.25 | -0.84 | 0.24 | -0.04 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 15.00 | 1.52 | 1.87 | 1.70 | 1.73 | -0.03 | -1.71% | 0.11 | 15 | 482 | 1.66 | -0.92 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 15.50 | 1.92 | 2.42 | 2.17 | 2.16 | -0.09 | -4.00% | 0.14 | 20 | 327 | 2.04 | -0.97 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 16.00 | 2.43 | 2.89 | 2.66 | 2.61 | -0.01 | -0.39% | 0.17 | 21 | 354 | 0.00 | -0.98 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 16.50 | 2.91 | 3.60 | 3.26 | 2.94 | 0.00 | 0.00% | 0.20 | 0 | 388 | 0.00 | -0.99 | 0.02 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 17.00 | 3.35 | 4.00 | 3.68 | 3.75 | +0.18 | +5.05% | 0.22 | 6 | 40 | 0.00 | -1.00 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 17.50 | 3.90 | 4.60 | 4.25 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 3:59:54 PM EST |
| 18.00 | 4.35 | 5.10 | 4.73 | 4.65 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 18.50 | 4.90 | 5.40 | 5.15 | 5.12 | 0.00 | 0.00% | 0.28 | 20 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 19.00 | 5.35 | 5.90 | 5.63 | 5.61 | +0.01 | +0.18% | 0.30 | 20 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 19.50 | 5.85 | 6.25 | 6.05 | 5.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:54 PM EST |
| 20.00 | 6.35 | 6.75 | 6.55 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 21.00 | 7.35 | 7.75 | 7.55 | 7.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 22.00 | 8.35 | 8.75 | 8.55 | 7.19 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:54 PM EST |
| 23.00 | 9.40 | 9.90 | 9.65 | 9.62 | +0.07 | +0.74% | 0.42 | 20 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 24.00 | 10.40 | 10.90 | 10.65 | 10.61 | +0.47 | +4.64% | 0.44 | 20 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 25.00 | 11.40 | 11.85 | 11.63 | 11.61 | +0.16 | +1.40% | 0.47 | 22 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 30.00 | 16.40 | 16.85 | 16.63 | 16.62 | +0.02 | +0.12% | 0.55 | 20 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |