Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $7.25 as of 7/31/2026 9:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.95 | 6.25 | 6.10 | 5.98 | 0.00 | 0.00% | 6.10 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 2.00 | 4.90 | 5.25 | 5.08 | 5.11 | +0.11 | +2.20% | 2.54 | 1 | 12 | 9.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 3.00 | 3.85 | 4.55 | 4.20 | 4.00 | 0.00 | 0.00% | 1.40 | 0 | 5 | 6.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 4.00 | 2.87 | 3.40 | 3.14 | 3.15 | % | 0.79 | 1 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST | |
| 4.50 | 2.36 | 3.05 | 2.71 | % | 0.60 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 5.00 | 1.84 | 2.50 | 2.17 | 2.12 | 0.00 | 0.00% | 0.43 | 0 | 26 | 3.31 | 0.99 | 0.03 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 5.50 | 1.35 | 1.86 | 1.61 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.17 | 0.95 | 0.09 | -0.01 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 6.00 | 1.08 | 1.33 | 1.21 | 1.34 | +0.41 | +44.09% | 0.20 | 10 | 115 | 1.56 | 0.88 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 6.50 | 0.76 | 0.82 | 0.79 | 0.79 | +0.03 | +3.95% | 0.12 | 36 | 142 | 1.12 | 0.76 | 0.29 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 7.00 | 0.45 | 0.51 | 0.48 | 0.49 | +0.06 | +13.96% | 0.07 | 91 | 637 | 1.06 | 0.59 | 0.37 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 7.50 | 0.25 | 0.32 | 0.29 | 0.26 | -0.07 | -21.22% | 0.04 | 4,547 | 727 | 1.08 | 0.40 | 0.38 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.02 | 285 | 2,778 | 1.02 | 0.24 | 0.30 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 8.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 95 | 1,653 | 1.04 | 0.14 | 0.21 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 106 | 1,709 | 1.16 | 0.07 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 9.50 | 0.01 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 490 | 1.26 | 0.03 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 644 | 1.33 | 0.02 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 371 | 2.36 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.60 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.42 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 278 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:58:58 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:58:58 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/31/2026 1:58:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 1:58:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 1:58:58 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 44 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.07 | % | 0.02 | 117 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST | |
| 3.00 | 0.00 | 0.14 | 0.07 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | 0.29 | % | 0.03 | 5 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST | |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:58:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 54 | 1.48 | -0.01 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 106 | 72 | 1.21 | -0.05 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 170 | 285 | 1.14 | -0.12 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 6.50 | 0.16 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 0.03 | 214 | 877 | 1.11 | -0.24 | 0.29 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 7.00 | 0.33 | 0.38 | 0.36 | 0.35 | +0.05 | +16.67% | 0.05 | 245 | 1,586 | 1.02 | -0.41 | 0.37 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 7.50 | 0.62 | 0.70 | 0.66 | 0.67 | -0.03 | -4.29% | 0.09 | 50 | 339 | 1.12 | -0.60 | 0.38 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 8.00 | 0.99 | 1.08 | 1.04 | 1.02 | -0.01 | -0.98% | 0.13 | 34 | 524 | 1.19 | -0.76 | 0.30 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 8.50 | 1.35 | 1.63 | 1.49 | 1.36 | 0.00 | 0.00% | 0.18 | 0 | 347 | 1.29 | -0.86 | 0.21 | -0.02 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 9.00 | 1.82 | 2.10 | 1.96 | 1.90 | 0.00 | 0.00% | 0.22 | 0 | 620 | 2.02 | -0.93 | 0.13 | -0.01 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 9.50 | 2.10 | 2.85 | 2.48 | 2.30 | 0.00 | 0.00% | 0.26 | 0 | 61 | 3.02 | -0.97 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 10.00 | 2.80 | 3.15 | 2.98 | 2.96 | 0.00 | 0.00% | 0.30 | 2 | 35 | 2.67 | -0.98 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 10.50 | 3.10 | 3.55 | 3.33 | 3.31 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.72 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 11.00 | 3.55 | 4.35 | 3.95 | 4.12 | 0.00 | 0.00% | 0.36 | 0 | 60 | 3.72 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 11.50 | 4.05 | 4.70 | 4.38 | 4.64 | +0.07 | +1.54% | 0.38 | 1 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 12.00 | 4.55 | 5.25 | 4.90 | 5.01 | 0.00 | 0.00% | 0.41 | 0 | 11 | 3.79 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 12.50 | 5.05 | 5.75 | 5.40 | 5.45 | 0.00 | 0.00% | 0.43 | 0 | 8 | 3.96 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 13.00 | 5.55 | 6.35 | 5.95 | 5.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 1:58:58 PM EST |
| 13.50 | 6.05 | 6.90 | 6.48 | 4.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:58:58 PM EST |
| 14.00 | 6.55 | 7.40 | 6.98 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 1:58:58 PM EST |
| 14.50 | 7.05 | 7.85 | 7.45 | % | 0.51 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 15.00 | 7.55 | 8.35 | 7.95 | % | 0.53 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 16.00 | 8.55 | 9.35 | 8.95 | % | 0.56 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 17.00 | 9.55 | 10.35 | 9.95 | 8.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 1:58:58 PM EST |
| 18.00 | 10.55 | 11.35 | 10.95 | % | 0.61 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST |