Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.44 as of 9/23/2026 10:50:24 AM 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 | 4.00 | 4.65 | 4.33 | 4.43 | 0.00 | 0.00% | 2.17 | 0 | 5 | 9.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 3.00 | 3.00 | 3.65 | 3.33 | 3.48 | 0.00 | 0.00% | 1.11 | 0 | 14 | 6.35 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 3.50 | 2.54 | 3.15 | 2.85 | % | 0.81 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 4.00 | 2.04 | 2.63 | 2.34 | 2.10 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:02 AM EST |
| 4.50 | 1.54 | 2.13 | 1.84 | 1.74 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 5.00 | 1.05 | 1.62 | 1.34 | 1.20 | 0.00 | 0.00% | 0.27 | 0 | 45 | 2.83 | 0.99 | 0.04 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 5.50 | 0.67 | 0.97 | 0.82 | 0.99 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.64 | 0.92 | 0.23 | -0.01 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 6.00 | 0.34 | 0.53 | 0.44 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 339 | 0.64 | 0.71 | 0.53 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 6.50 | 0.14 | 0.20 | 0.17 | 0.19 | -0.06 | -24.00% | 0.03 | 23 | 1,679 | 0.58 | 0.42 | 0.60 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 87 | 1,878 | 0.62 | 0.18 | 0.39 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 46 | 756 | 0.68 | 0.06 | 0.18 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.10 | 0.01 | 0.05 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 137 | 1.29 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 11.50 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 9:59:02 AM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.11 | % | 0.01 | 1 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST | |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM 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 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 4.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.00 | -0.01 | 0.04 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 5.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.00 | -0.08 | 0.23 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 6.00 | 0.10 | 0.16 | 0.13 | 0.14 | +0.05 | +55.56% | 0.02 | 1,715 | 955 | 0.64 | -0.29 | 0.53 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 6.50 | 0.35 | 0.44 | 0.40 | 0.40 | +0.07 | +21.22% | 0.06 | 21 | 585 | 0.67 | -0.58 | 0.60 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 7.00 | 0.61 | 0.87 | 0.74 | 0.64 | 0.00 | 0.00% | 0.11 | 0 | 177 | 1.05 | -0.82 | 0.39 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 7.50 | 1.10 | 1.35 | 1.23 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 1,232 | 1.31 | -0.94 | 0.18 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 8.00 | 1.39 | 1.96 | 1.68 | 1.62 | 0.00 | 0.00% | 0.21 | 0 | 117 | 1.94 | -0.99 | 0.05 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 8.50 | 1.96 | 2.45 | 2.21 | 2.56 | 0.00 | 0.00% | 0.26 | 0 | 12 | 2.16 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 9:59:02 AM EST |
| 9.00 | 2.38 | 2.97 | 2.68 | 2.44 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 9.50 | 2.88 | 3.50 | 3.19 | 3.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 9:59:02 AM EST |
| 10.00 | 3.35 | 4.00 | 3.68 | 3.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 10.50 | 3.85 | 4.50 | 4.18 | % | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 11.00 | 4.35 | 5.00 | 4.68 | 4.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 9:59:02 AM EST |
| 11.50 | 4.85 | 5.50 | 5.18 | 5.43 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 12.00 | 5.35 | 6.00 | 5.68 | 5.93 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 12.50 | 5.85 | 6.50 | 6.18 | 6.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:02 AM EST |
| 13.00 | 6.35 | 7.00 | 6.68 | 6.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 9:59:02 AM EST |
| 14.00 | 7.35 | 8.00 | 7.68 | 7.93 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |