Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $7.92 as of 8/14/2026 8:05:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.10 | 7.00 | 5.05 | % | 1.68 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 3.50 | 3.00 | 6.50 | 4.75 | % | 1.36 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 4.00 | 2.19 | 5.15 | 3.67 | % | 0.92 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 4.50 | 2.84 | 4.45 | 3.65 | % | 0.81 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.00 | 1.65 | 4.45 | 3.05 | % | 0.61 | 0 | 0 | 3.10 | 0.97 | 0.03 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.50 | 2.10 | 3.50 | 2.80 | % | 0.51 | 0 | 0 | 2.16 | 0.94 | 0.06 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 6.00 | 1.82 | 3.15 | 2.49 | % | 0.42 | 0 | 0 | 2.05 | 0.89 | 0.09 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 6.50 | 1.28 | 2.60 | 1.94 | % | 0.30 | 0 | 0 | 1.72 | 0.82 | 0.13 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 7.00 | 1.10 | 1.68 | 1.39 | % | 0.20 | 0 | 0 | 0.73 | 0.74 | 0.16 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 7.50 | 0.81 | 1.13 | 0.97 | % | 0.13 | 0 | 0 | 0.63 | 0.65 | 0.19 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 8.00 | 0.73 | 0.89 | 0.81 | % | 0.10 | 0 | 0 | 0.71 | 0.55 | 0.20 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 8.50 | 0.36 | 0.69 | 0.53 | % | 0.06 | 0 | 0 | 0.63 | 0.45 | 0.21 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 9.00 | 0.28 | 0.54 | 0.41 | 0.50 | -0.02 | -3.85% | 0.05 | 9 | 103 | 0.66 | 0.36 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 9.50 | 0.27 | 0.40 | 0.34 | % | 0.04 | 0 | 0 | 0.71 | 0.28 | 0.17 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 10.00 | 0.02 | 0.33 | 0.18 | 0.27 | % | 0.02 | 3 | 0 | 0.58 | 0.21 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 10.50 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 0.59 | 0.16 | 0.13 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 11.00 | 0.01 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.10 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 11.50 | 0.05 | 0.17 | 0.11 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.08 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 12.00 | 0.01 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.13 | 0.06 | 0.06 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.74 | 0.37 | 0.17 | % | 0.03 | 6 | 0 | 1.61 | 0.04 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 13.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 2.96 | 0.03 | 0.04 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.16 | 1.08 | % | 0.08 | 0 | 0 | 3.07 | 0.01 | 0.02 | 0.00 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.37 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.42 | -0.03 | 0.03 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.50 | 0.05 | 0.20 | 0.13 | 0.13 | % | 0.02 | 1 | 0 | 0.85 | -0.06 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 6.00 | 0.01 | 0.21 | 0.11 | 0.13 | % | 0.02 | 1 | 0 | 0.63 | -0.11 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 6.50 | 0.03 | 0.27 | 0.15 | 0.23 | % | 0.02 | 3 | 0 | 0.56 | -0.18 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 7.00 | 0.29 | 0.40 | 0.35 | % | 0.05 | 0 | 0 | 0.67 | -0.26 | 0.16 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 7.50 | 0.52 | 0.65 | 0.59 | % | 0.08 | 0 | 0 | 0.71 | -0.35 | 0.19 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 8.00 | 0.58 | 0.90 | 0.74 | % | 0.09 | 0 | 0 | 0.63 | -0.45 | 0.20 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 8.50 | 1.07 | 1.21 | 1.14 | % | 0.13 | 0 | 0 | 0.71 | -0.55 | 0.21 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 9.00 | 1.44 | 1.56 | 1.50 | 1.38 | % | 0.17 | 20 | 0 | 0.73 | -0.64 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 9.50 | 1.63 | 1.98 | 1.81 | % | 0.19 | 0 | 0 | 0.64 | -0.72 | 0.17 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 10.00 | 2.00 | 2.53 | 2.27 | % | 0.23 | 0 | 0 | 0.98 | -0.79 | 0.15 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 10.50 | 1.80 | 3.30 | 2.55 | % | 0.24 | 0 | 0 | 1.34 | -0.84 | 0.13 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 11.00 | 1.12 | 4.85 | 2.99 | % | 0.27 | 0 | 0 | 2.35 | -0.88 | 0.10 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 11.50 | 3.00 | 3.90 | 3.45 | % | 0.30 | 0 | 0 | 1.11 | -0.91 | 0.08 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 12.00 | 3.90 | 4.30 | 4.10 | % | 0.34 | 0 | 0 | 1.07 | -0.94 | 0.06 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 12.50 | 2.72 | 6.40 | 4.56 | % | 0.36 | 0 | 0 | 2.65 | -0.96 | 0.05 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 13.00 | 3.05 | 6.85 | 4.95 | % | 0.38 | 0 | 0 | 2.68 | -0.97 | 0.04 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 14.00 | 4.00 | 8.20 | 6.10 | % | 0.44 | 0 | 0 | 3.12 | -0.99 | 0.02 | 0.00 | 8/14/2026 3:59:52 PM EST |