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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.70 | 5.65 | 5.18 | % | 1.73 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 4.00 | 3.75 | 4.70 | 4.23 | % | 1.06 | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.00 | 2.85 | 3.50 | 3.18 | % | 0.64 | 0 | 0 | 1.69 | 0.97 | 0.03 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.50 | 2.43 | 3.05 | 2.74 | % | 0.50 | 0 | 0 | 1.53 | 0.93 | 0.06 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 6.00 | 2.01 | 2.54 | 2.28 | % | 0.38 | 0 | 0 | 1.26 | 0.89 | 0.08 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 6.50 | 1.62 | 2.12 | 1.87 | % | 0.29 | 0 | 0 | 0.73 | 0.83 | 0.11 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 7.00 | 1.42 | 1.63 | 1.53 | % | 0.22 | 0 | 0 | 0.82 | 0.75 | 0.14 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 7.50 | 1.10 | 1.32 | 1.21 | % | 0.16 | 0 | 0 | 0.81 | 0.67 | 0.17 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 8.00 | 0.87 | 0.99 | 0.93 | 0.86 | % | 0.12 | 105 | 0 | 0.79 | 0.58 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 8.50 | 0.65 | 0.83 | 0.74 | 0.80 | -0.18 | -18.37% | 0.09 | 5 | 20 | 0.81 | 0.49 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.10 | -14.29% | 0.06 | 1 | 1 | 0.84 | 0.41 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 9.50 | 0.35 | 0.50 | 0.43 | 0.42 | % | 0.05 | 8 | 0 | 0.80 | 0.34 | 0.16 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 10.00 | 0.26 | 0.41 | 0.34 | 0.26 | % | 0.03 | 179 | 0 | 0.82 | 0.27 | 0.15 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 10.50 | 0.19 | 0.33 | 0.26 | 0.28 | % | 0.02 | 1 | 0 | 0.82 | 0.22 | 0.13 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 11.00 | 0.13 | 0.25 | 0.19 | 0.19 | -0.06 | -24.00% | 0.02 | 2 | 3 | 0.80 | 0.19 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | 0.15 | 0.10 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.85 | 0.12 | 0.08 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 12.50 | 0.01 | 0.22 | 0.12 | % | 0.01 | 0 | 0 | 0.83 | 0.10 | 0.07 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 13.00 | 0.01 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.08 | 0.06 | 0.00 | 3/26/2026 | 3/27/2026 3:59:32 PM EST |
| 13.50 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.96 | 0.06 | 0.05 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 14.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 1.02 | 0.05 | 0.04 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 14.50 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.03 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 15.00 | 0.01 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.03 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 17.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.70 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.71 | 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 | 2.08 | -0.01 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 1.08 | -0.03 | 0.03 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 5.50 | 0.07 | 0.26 | 0.17 | % | 0.03 | 0 | 0 | 1.01 | -0.07 | 0.06 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 6.00 | 0.12 | 0.23 | 0.18 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.08 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 6.50 | 0.21 | 0.34 | 0.28 | % | 0.04 | 0 | 0 | 0.86 | -0.17 | 0.11 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 7.00 | 0.33 | 0.48 | 0.41 | % | 0.06 | 0 | 0 | 0.84 | -0.25 | 0.14 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 7.50 | 0.51 | 0.64 | 0.58 | 0.54 | +0.07 | +14.90% | 0.08 | 12 | 2 | 0.81 | -0.33 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 8.00 | 0.73 | 0.90 | 0.82 | 0.75 | +0.10 | +15.39% | 0.10 | 16 | 3 | 0.81 | -0.42 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 8.50 | 1.06 | 1.19 | 1.13 | 1.08 | +0.23 | +27.06% | 0.13 | 4 | 10 | 0.83 | -0.51 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 9.00 | 1.29 | 1.51 | 1.40 | 1.26 | +0.17 | +15.60% | 0.16 | 2 | 4 | 0.78 | -0.59 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 9.50 | 1.70 | 1.87 | 1.79 | % | 0.19 | 0 | 0 | 0.80 | -0.66 | 0.16 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 10.00 | 2.07 | 2.30 | 2.19 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.15 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 10.50 | 2.44 | 2.83 | 2.64 | % | 0.25 | 0 | 0 | 0.81 | -0.78 | 0.13 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 11.00 | 2.96 | 3.35 | 3.16 | 3.02 | % | 0.29 | 20 | 0 | 0.93 | -0.81 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 11.50 | 3.30 | 3.85 | 3.58 | % | 0.31 | 0 | 0 | 1.26 | -0.85 | 0.10 | -0.01 | 3/27/2026 3:59:32 PM EST | |||
| 12.00 | 3.70 | 4.25 | 3.98 | 4.03 | % | 0.33 | 9 | 0 | 1.22 | -0.88 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 12.50 | 4.15 | 4.80 | 4.48 | 4.39 | +0.49 | +12.57% | 0.36 | 2 | 1 | 1.36 | -0.90 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 3:59:32 PM EST |
| 13.00 | 4.80 | 5.25 | 5.03 | 4.91 | % | 0.39 | 103 | 0 | 1.37 | -0.92 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 13.50 | 5.00 | 5.70 | 5.35 | % | 0.40 | 0 | 0 | 1.37 | -0.94 | 0.05 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 14.00 | 5.45 | 6.25 | 5.85 | 5.65 | % | 0.42 | 1 | 0 | 1.49 | -0.95 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:32 PM EST | |
| 14.50 | 5.90 | 6.85 | 6.38 | % | 0.44 | 0 | 0 | 1.68 | -0.96 | 0.03 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 15.00 | 6.40 | 7.35 | 6.88 | % | 0.46 | 0 | 0 | 1.73 | -0.97 | 0.03 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 16.00 | 7.35 | 8.40 | 7.88 | % | 0.49 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST | |||
| 17.00 | 8.35 | 9.40 | 8.88 | % | 0.52 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:32 PM EST |