Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.83 as of 9/3/2026 5:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.45 | 5.35 | 4.90 | 5.00 | 0.00 | 0.00% | 2.45 | 0 | 18 | 4.11 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:59 PM EST |
| 3.00 | 3.45 | 4.35 | 3.90 | 3.83 | 0.00 | 0.00% | 1.30 | 0 | 12 | 2.88 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 4.00 | 2.71 | 3.30 | 3.01 | 3.07 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.97 | 1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:59 PM EST |
| 5.00 | 1.83 | 2.18 | 2.01 | 2.29 | 0.00 | 0.00% | 0.40 | 0 | 198 | 1.18 | 0.96 | 0.07 | 0.00 | 8/25/2026 | 9/3/2026 3:59:59 PM EST |
| 6.00 | 1.07 | 1.24 | 1.16 | 1.09 | +0.01 | +0.93% | 0.19 | 19 | 128 | 0.67 | 0.79 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 7.00 | 0.40 | 0.62 | 0.51 | 0.54 | -0.01 | -1.82% | 0.07 | 573 | 1,024 | 0.58 | 0.52 | 0.29 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 8.00 | 0.18 | 0.27 | 0.23 | 0.23 | -0.01 | -4.17% | 0.03 | 235 | 2,362 | 0.61 | 0.28 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 9.00 | 0.09 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 272 | 2,218 | 0.66 | 0.14 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 210 | 6,332 | 0.71 | 0.07 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 5,195 | 0.82 | 0.03 | 0.04 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 2,254 | 0.85 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.92 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/3/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,837 | 0.96 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,667 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 783 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 904 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 83 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/3/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.26 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:59 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 35 | 460 | 0.62 | -0.04 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 6.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.03 | -13.64% | 0.03 | 40 | 3,537 | 0.61 | -0.21 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 7.00 | 0.50 | 0.68 | 0.59 | 0.62 | -0.03 | -4.62% | 0.08 | 722 | 1,708 | 0.57 | -0.48 | 0.29 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 8.00 | 1.29 | 1.41 | 1.35 | 1.38 | +0.03 | +2.23% | 0.17 | 129 | 1,754 | 0.66 | -0.72 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 9.00 | 2.13 | 2.31 | 2.22 | 2.22 | -0.15 | -6.33% | 0.25 | 3 | 912 | 0.57 | -0.86 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 10.00 | 3.00 | 3.25 | 3.13 | 3.10 | -0.10 | -3.13% | 0.31 | 135 | 1,188 | 0.93 | -0.93 | 0.08 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 11.00 | 3.85 | 4.25 | 4.05 | 3.95 | 0.00 | 0.00% | 0.37 | 0 | 84 | 1.09 | -0.97 | 0.04 | 0.00 | 8/27/2026 | 9/3/2026 3:59:59 PM EST |
| 12.00 | 4.65 | 5.50 | 5.08 | 5.19 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.32 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 9/3/2026 3:59:59 PM EST |
| 13.00 | 5.80 | 6.45 | 6.13 | 5.35 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.70 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/3/2026 3:59:59 PM EST |
| 14.00 | 6.75 | 7.35 | 7.05 | 6.17 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 9/3/2026 3:59:59 PM EST |
| 15.00 | 7.75 | 8.35 | 8.05 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:59 PM EST |
| 16.00 | 8.75 | 9.50 | 9.13 | 8.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/3/2026 3:59:59 PM EST |
| 17.00 | 9.65 | 10.60 | 10.13 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:59 PM EST |
| 18.00 | 10.65 | 11.60 | 11.13 | 7.41 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/3/2026 3:59:59 PM EST |
| 20.00 | 12.65 | 13.60 | 13.13 | 12.72 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:59 PM EST |