Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.55 as of 3/27/2026 6:28:47 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 | 5.75 | 6.60 | 6.18 | % | 3.09 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 3.00 | 4.80 | 5.65 | 5.23 | % | 1.74 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 4.00 | 3.85 | 4.65 | 4.25 | % | 1.06 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.00 | 2.94 | 3.60 | 3.27 | % | 0.65 | 0 | 0 | 1.70 | 0.95 | 0.04 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 6.00 | 2.22 | 2.42 | 2.32 | 2.44 | -0.29 | -10.63% | 0.39 | 6 | 1 | 0.80 | 0.87 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 7.00 | 1.47 | 1.67 | 1.57 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.79 | 0.75 | 0.13 | -0.01 | 3/26/2026 | 3/27/2026 3:59:32 PM EST |
| 8.00 | 0.94 | 1.10 | 1.02 | 1.00 | -0.27 | -21.26% | 0.13 | 21 | 16 | 0.80 | 0.59 | 0.16 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 9.00 | 0.57 | 0.67 | 0.62 | 0.61 | -0.17 | -21.80% | 0.07 | 142 | 123 | 0.79 | 0.43 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 10.00 | 0.33 | 0.44 | 0.39 | 0.37 | -0.05 | -11.91% | 0.04 | 51 | 680 | 0.80 | 0.29 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 11.00 | 0.19 | 0.28 | 0.24 | 0.23 | -0.05 | -17.86% | 0.02 | 373 | 445 | 0.81 | 0.18 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 12.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 56 | 320 | 0.83 | 0.12 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 13.00 | 0.07 | 0.20 | 0.14 | 0.11 | -0.02 | -15.39% | 0.01 | 17 | 152 | 0.91 | 0.07 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 14.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 34 | 89 | 0.94 | 0.05 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 86 | 0.98 | 0.03 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/27/2026 3:59:32 PM EST |
| 17.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 4 | 1.37 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 18.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 3/27/2026 3:59:32 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 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 1.94 | -0.01 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | -0.05 | 0.04 | 0.00 | 3/25/2026 | 3/27/2026 3:59:32 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.04 | +23.53% | 0.03 | 8 | 3 | 0.88 | -0.13 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.08 | +21.63% | 0.06 | 391 | 57 | 0.84 | -0.25 | 0.13 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 8.00 | 0.82 | 0.90 | 0.86 | 0.85 | +0.10 | +13.34% | 0.11 | 58 | 372 | 0.80 | -0.41 | 0.16 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 9.00 | 1.41 | 1.54 | 1.48 | 1.47 | +0.23 | +18.55% | 0.16 | 155 | 382 | 0.81 | -0.57 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 10.00 | 2.14 | 2.31 | 2.23 | 2.22 | +0.26 | +13.27% | 0.22 | 61 | 281 | 0.81 | -0.71 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 11.00 | 2.96 | 3.20 | 3.08 | 3.02 | +0.71 | +30.74% | 0.28 | 1 | 28 | 0.81 | -0.82 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 12.00 | 3.85 | 4.15 | 4.00 | 4.01 | +0.57 | +16.57% | 0.33 | 2 | 17 | 1.05 | -0.88 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 13.00 | 4.65 | 5.10 | 4.88 | 4.87 | +0.25 | +5.42% | 0.38 | 29 | 29 | 1.11 | -0.93 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 14.00 | 5.55 | 6.10 | 5.83 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.23 | -0.95 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 3:59:32 PM EST |
| 15.00 | 6.45 | 7.25 | 6.85 | 6.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.53 | -0.97 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 3:59:32 PM EST |
| 16.00 | 7.40 | 8.25 | 7.83 | 7.82 | % | 0.49 | 1 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 17.00 | 8.40 | 9.30 | 8.85 | 8.52 | 0.00 | 0.00% | 0.52 | 0 | 21 | 1.78 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:32 PM EST |
| 18.00 | 9.40 | 10.30 | 9.85 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST |