JOBY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.08

Change

+0.07

Open

4.98

Previous

5.01

High

5.10

Low

4.95

Bid

-

Ask

-

Volume

16,994,993

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.775

Hist Vol

0.635

Opt Volume

29,394

Open Int

501,388

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261030C00004000	0.77	1.58	1.02	1.08	10	38	W	4.00	JOBY 261030P00004000	0.00	2.52	0.01	0.01	0	252	W
JOBY 261030C00004500	0.50	0.70	0.50	0.58	9	751	W	4.50	JOBY 261030P00004500	0.00	0.01	0.01	0.00	58	927	W
JOBY 261030C00005000	0.13	0.16	0.12	0.11	784	5,461	W	5.00	JOBY 261030P00005000	0.05	0.08	0.08	0.03	108	823	W
JOBY 261030C00005500	0.00	0.02	0.01	0.00	117	1,967	W	5.50	JOBY 261030P00005500	0.37	0.63	0.53	0.42	50	616	W
JOBY 261030C00006000	0.00	2.52	0.01	0.01	2	1,040	W	6.00	JOBY 261030P00006000	0.87	1.05	0.97	0.92	6	709	W
JOBY 261030C00006500	0.00	0.01	0.01	0.01	2	656	W	6.50	JOBY 261030P00006500	0.43	1.81	1.61	1.42	2	37	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261106C00004000	0.81	1.40	1.12	1.09	1	91	W	4.00	JOBY 261106P00004000	0.02	0.05	0.02	0.00	1	417	W
JOBY 261106C00004500	0.16	1.01	0.59	0.61	2	39	W	4.50	JOBY 261106P00004500	0.06	0.10	0.07	0.02	43	649	W
JOBY 261106C00005000	0.25	0.35	0.28	0.24	283	2,218	W	5.00	JOBY 261106P00005000	0.04	0.25	0.23	0.15	98	207	W
JOBY 261106C00005500	0.09	0.14	0.12	0.06	589	3,013	W	5.50	JOBY 261106P00005500	0.47	0.69	0.61	0.47	34	351	W
JOBY 261106C00006000	0.03	0.05	0.05	0.01	984	1,050	W	6.00	JOBY 261106P00006000	0.91	1.18	0.99	0.92	29	251	W
JOBY 261106C00006500	0.02	0.04	0.02	0.00	11	328	W	6.50	JOBY 261106P00006500	0.62	2.70	1.65	1.41	0	112	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261113C00004000	0.97	1.25	1.21	1.11	1	102	W	4.00	JOBY 261113P00004000	0.03	0.10	0.06	0.01	1	675	W
JOBY 261113C00004500	0.45	1.38	0.62	0.66	2	27	W	4.50	JOBY 261113P00004500	0.00	0.18	0.10	0.05	1	1,160	W
JOBY 261113C00005000	0.14	0.49	0.35	0.32	2	625	W	5.00	JOBY 261113P00005000	0.13	0.40	0.33	0.21	1	283	W
JOBY 261113C00005500	0.16	0.20	0.18	0.12	148	1,052	W	5.50	JOBY 261113P00005500	0.18	0.83	0.69	0.50	2	188	W
JOBY 261113C00006000	0.01	0.10	0.08	0.04	10	428	W	6.00	JOBY 261113P00006000	0.71	3.05	1.37	0.92	0	75	W
JOBY 261113C00006500	0.00	0.12	0.06	0.01	0	113	W	6.50	JOBY 261113P00006500	0.95	2.30	1.52	1.39	0	29	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261120C00004000	0.80	1.36	1.06	1.15	0	3,132	S	4.00	JOBY 261120P00004000	0.01	0.10	0.07	0.02	47	851	S
JOBY 261120C00004500	0.63	0.80	0.63	0.72	1	98	S	4.50	JOBY 261120P00004500	0.11	0.15	0.14	0.08	15	880	S
JOBY 261120C00005000	0.40	0.45	0.42	0.39	172	3,128	S	5.00	JOBY 261120P00005000	0.30	0.35	0.34	0.24	177	2,325	S
JOBY 261120C00005500	0.10	0.25	0.22	0.18	90	367	S	5.50	JOBY 261120P00005500	0.43	0.80	0.69	0.53	0	13	S
JOBY 261120C00006000	0.06	0.13	0.10	0.07	20	4,254	S	6.00	JOBY 261120P00006000	0.89	1.48	1.08	0.91	25	7,036	S
JOBY 261120C00006500	0.00	0.11	0.07	0.03	0	65	S	6.50	JOBY 261120P00006500	1.03	1.81	2.03	1.36	0	5	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261127C00004000	0.29	1.96	1.26	1.20	1	29	W	4.00	JOBY 261127P00004000	0.05	0.20	0.11	0.02	1	52	W
JOBY 261127C00004500	0.31	0.90	0.72	0.79	0	120	W	4.50	JOBY 261127P00004500	0.00	0.35	0.21	0.10	7	98	W
JOBY 261127C00005000	0.22	0.50	0.43	0.46	0	240	W	5.00	JOBY 261127P00005000	0.09	0.60	0.47	0.26	1	58	W
JOBY 261127C00005500	0.16	0.39	0.25	0.25	5	306	W	5.50	JOBY 261127P00005500	0.40	0.94	0.69	0.53	6	44	W
JOBY 261127C00006000	0.10	0.20	0.13	0.12	2	183	W	6.00	JOBY 261127P00006000	0.83	1.36	1.13	0.89	1	15	W
JOBY 261127C00006500	0.00	0.31	0.09	0.05	0	268	W	6.50	JOBY 261127P00006500	0.50	3.30	1.90	1.32	0	12	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261204C00004000	1.10	1.70	1.24	1.26	1	2	W	4.00	JOBY 261204P00004000	0.08	0.13	0.09	0.03	13	18	W
JOBY 261204C00004500	0.53	1.19	0.50	0.86	0	1	W	4.50	JOBY 261204P00004500	0.01	0.46	0.24	0.11	2	7	W
JOBY 261204C00005000	0.24	0.73	0.53	0.54	86	8	W	5.00	JOBY 261204P00005000	0.27	0.45	0.40	0.27	79	59	W
JOBY 261204C00005500	0.06	0.50	0.28	0.31	0	5	W	5.50	JOBY 261204P00005500	0.49	0.96	0.71	0.53	2	8	W
JOBY 261204C00006000	0.07	0.23	0.20	0.17	86	25	W	6.00	JOBY 261204P00006000	0.55	1.50	1.60	0.87	0	1	W
JOBY 261204C00006500	0.01	0.35	0.11	0.09	0	5	W	6.50	JOBY 261204P00006500	0.60	2.55	1.85	1.26	0	10	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
JOBY 261218C00003000	1.56	2.74	1.70	2.29	0	5	S	3.00	JOBY 261218P00003000	0.00	0.05	0.02	0.00	0	35	S
JOBY 261218C00004000	0.93	1.43	1.15	1.40	1	287	S	4.00	JOBY 261218P00004000	0.00	0.25	0.10	0.04	12	795	S
JOBY 261218C00005000	0.50	0.60	0.51	0.70	93	444	S	5.00	JOBY 261218P00005000	0.43	0.70	0.50	0.27	34	102	S
JOBY 261218C00006000	0.20	0.30	0.25	0.29	156	1,749	S	6.00	JOBY 261218P00006000	1.10	1.25	1.19	0.79	34	160	S
JOBY 261218C00007000	0.10	0.11	0.10	0.10	17	1,032	S	7.00	JOBY 261218P00007000	1.76	2.31	2.04	1.53	2	9	S
JOBY 261218C00008000	0.01	0.06	0.01	0.03	1	10	S	8.00	JOBY 261218P00008000	2.63	3.15	2.86	2.39	1	0	S

Below are few quick-links for most popular options chains: