Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.63 as of 6/30/2026 6:25:01 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 | 5.70 | 6.05 | 5.88 | 6.03 | +0.51 | +9.24% | 1.96 | 4 | 14 | 9.66 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 4.00 | 4.85 | 5.05 | 4.95 | 4.90 | +0.32 | +6.99% | 1.24 | 406 | 6 | 7.33 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 4.50 | 4.30 | 4.70 | 4.50 | 4.45 | +0.30 | +7.23% | 1.00 | 401 | 11 | 8.25 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 5.00 | 3.80 | 4.45 | 4.13 | 4.07 | +0.62 | +17.98% | 0.83 | 3 | 2 | 9.31 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 5.50 | 3.35 | 3.80 | 3.58 | 3.55 | +0.53 | +17.55% | 0.65 | 8 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 6.00 | 2.85 | 3.15 | 3.00 | 2.99 | +0.36 | +13.69% | 0.50 | 7 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 6.50 | 2.20 | 2.80 | 2.50 | 2.49 | % | 0.38 | 2 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 7.00 | 1.84 | 2.13 | 1.99 | 1.98 | +0.37 | +22.99% | 0.28 | 20 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 7.50 | 1.09 | 1.65 | 1.37 | 1.50 | +0.03 | +2.05% | 0.18 | 17 | 85 | 2.84 | 0.99 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 8.00 | 0.87 | 1.05 | 0.96 | 1.01 | +0.33 | +48.53% | 0.12 | 37 | 36 | 2.11 | 0.94 | 0.17 | -0.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.64 | +0.31 | +93.94% | 0.06 | 224 | 233 | 1.24 | 0.78 | 0.47 | -0.05 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 9.00 | 0.16 | 0.21 | 0.19 | 0.20 | +0.07 | +53.85% | 0.02 | 15,605 | 1,566 | 0.90 | 0.47 | 0.67 | -0.06 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 9.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 6,115 | 1,340 | 0.87 | 0.19 | 0.47 | -0.04 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,697 | 3,869 | 0.98 | 0.06 | 0.19 | -0.02 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 801 | 1.15 | 0.01 | 0.05 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 318 | 1,757 | 1.42 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 834 | 2.15 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 303 | 1.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.33 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 41 | 3.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:01 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 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 34 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST | |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 5 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.30 | -0.01 | 0.03 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 268 | 663 | 1.04 | -0.06 | 0.17 | -0.01 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 520 | 1,250 | 0.90 | -0.22 | 0.47 | -0.05 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.23 | -0.31 | -57.41% | 0.03 | 165 | 1,193 | 0.92 | -0.53 | 0.67 | -0.06 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 9.50 | 0.50 | 0.67 | 0.59 | 0.58 | -0.34 | -36.96% | 0.06 | 18 | 434 | 1.22 | -0.81 | 0.47 | -0.04 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 10.00 | 0.93 | 1.22 | 1.08 | 1.05 | -0.42 | -28.58% | 0.11 | 39 | 1,205 | 1.97 | -0.94 | 0.19 | -0.02 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 10.50 | 1.36 | 1.73 | 1.55 | 1.56 | -0.38 | -19.59% | 0.15 | 51 | 119 | 2.48 | -0.99 | 0.05 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 11.00 | 1.98 | 2.22 | 2.10 | 2.06 | -0.37 | -15.23% | 0.19 | 43 | 157 | 2.83 | -1.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 11.50 | 2.33 | 2.67 | 2.50 | 2.57 | -0.30 | -10.46% | 0.22 | 3 | 51 | 2.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 12.00 | 2.75 | 3.45 | 3.10 | 3.10 | -0.35 | -10.15% | 0.26 | 2 | 13 | 4.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 12.50 | 3.05 | 4.05 | 3.55 | 3.55 | -0.30 | -7.80% | 0.28 | 3 | 3 | 5.57 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 13.00 | 3.55 | 4.35 | 3.95 | 4.24 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:01 PM EST |
| 13.50 | 4.05 | 4.80 | 4.43 | 4.53 | -0.34 | -6.99% | 0.33 | 1 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 14.00 | 4.75 | 5.40 | 5.08 | 4.93 | -0.37 | -6.99% | 0.36 | 3 | 8 | 5.78 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 14.50 | 5.20 | 6.00 | 5.60 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 15.00 | 5.75 | 6.40 | 6.08 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:01 PM EST |
| 15.50 | 6.05 | 6.80 | 6.43 | 6.54 | -0.41 | -5.90% | 0.41 | 1 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 16.00 | 6.55 | 7.30 | 6.93 | 6.93 | -0.43 | -5.85% | 0.43 | 1 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 17.00 | 7.85 | 8.40 | 8.13 | 7.98 | -0.32 | -3.86% | 0.48 | 1 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |
| 18.00 | 8.75 | 9.30 | 9.03 | 9.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 4:00:01 PM EST |
| 19.00 | 9.55 | 10.35 | 9.95 | 10.01 | +0.73 | +7.87% | 0.52 | 2 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:01 PM EST |