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 | 3.95 | 4.65 | 4.30 | 4.05 | 0.00 | 0.00% | 2.15 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:02 AM EST |
| 3.00 | 3.15 | 3.55 | 3.35 | 3.47 | 0.00 | 0.00% | 1.12 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 3.50 | 2.69 | 3.15 | 2.92 | % | 0.83 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 4.00 | 2.15 | 2.64 | 2.40 | 2.52 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.79 | 1.00 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 4.50 | 1.70 | 2.00 | 1.85 | % | 0.41 | 0 | 0 | 1.39 | 0.99 | 0.03 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 5.00 | 1.28 | 1.53 | 1.41 | 1.45 | 0.00 | 0.00% | 0.28 | 0 | 445 | 1.15 | 0.94 | 0.11 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 5.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.11 | -10.90% | 0.17 | 1 | 1 | 0.68 | 0.84 | 0.24 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 6.00 | 0.51 | 0.66 | 0.59 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 747 | 0.65 | 0.68 | 0.36 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 6.50 | 0.27 | 0.41 | 0.34 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.66 | 0.48 | 0.40 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 7.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.02 | 44 | 4,084 | 0.62 | 0.31 | 0.34 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 7.50 | 0.06 | 0.11 | 0.09 | 0.12 | +0.01 | +9.10% | 0.01 | 2 | 225 | 0.63 | 0.19 | 0.25 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 8.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 26 | 4,861 | 0.69 | 0.11 | 0.17 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.05 | 0.10 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 2,140 | 0.75 | 0.03 | 0.06 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.03 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,230 | 0.93 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,547 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,251 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 738 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,809 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 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 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 9:59:02 AM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 9:59:02 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.13 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/23/2026 9:59:02 AM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.94 | -0.01 | 0.03 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 5.00 | 0.03 | 0.06 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.68 | -0.06 | 0.11 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 5.50 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.62 | -0.16 | 0.24 | -0.01 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 6.00 | 0.23 | 0.28 | 0.26 | 0.23 | +0.03 | +15.00% | 0.04 | 411 | 4,959 | 0.65 | -0.32 | 0.36 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 6.50 | 0.43 | 0.55 | 0.49 | 0.51 | +0.06 | +13.34% | 0.08 | 12 | 13 | 0.64 | -0.52 | 0.40 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 7.00 | 0.88 | 0.93 | 0.91 | 0.90 | +0.18 | +25.00% | 0.13 | 2 | 2,409 | 0.71 | -0.69 | 0.34 | -0.01 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 7.50 | 1.14 | 1.34 | 1.24 | 1.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -0.81 | 0.25 | -0.01 | 9/21/2026 | 9/23/2026 9:59:02 AM EST |
| 8.00 | 1.78 | 1.82 | 1.80 | 1.79 | +0.17 | +10.50% | 0.23 | 22 | 1,869 | 0.83 | -0.89 | 0.17 | 0.00 | 9/23/2026 | 9/23/2026 9:59:02 AM EST |
| 8.50 | 2.04 | 2.32 | 2.18 | % | 0.26 | 0 | 0 | 0.99 | -0.95 | 0.10 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 9.00 | 2.57 | 2.79 | 2.68 | 2.63 | 0.00 | 0.00% | 0.30 | 0 | 740 | 1.04 | -0.97 | 0.06 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 9.50 | 3.00 | 3.30 | 3.15 | % | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.03 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 10.00 | 3.50 | 3.85 | 3.68 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 254 | 1.62 | -0.99 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 9:59:02 AM EST |
| 10.50 | 4.00 | 4.30 | 4.15 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 11.00 | 4.50 | 4.80 | 4.65 | 5.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:02 AM EST |
| 11.50 | 4.95 | 5.30 | 5.13 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:02 AM EST | |||
| 12.00 | 5.50 | 5.80 | 5.65 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 9:59:02 AM EST |
| 13.00 | 6.35 | 7.05 | 6.70 | 6.88 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:02 AM EST |
| 14.00 | 7.50 | 7.85 | 7.68 | 7.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:02 AM EST |
| 15.00 | 8.15 | 9.15 | 8.65 | 8.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 9:59:02 AM EST |
| 16.00 | 9.15 | 10.15 | 9.65 | 8.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/23/2026 9:59:02 AM EST |
| 17.00 | 10.15 | 11.15 | 10.65 | 10.63 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 9:59:02 AM EST |
| 18.00 | 11.15 | 12.15 | 11.65 | 11.63 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 9:59:02 AM EST |
| 20.00 | 13.15 | 14.15 | 13.65 | 13.75 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 9:59:02 AM EST |