Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.87 as of 6/26/2026 1:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.35 | 8.65 | 8.00 | 7.90 | -0.87 | -9.92% | 8.00 | 1 | 12 | 9.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 2.00 | 6.05 | 8.90 | 7.48 | 8.20 | 0.00 | 0.00% | 3.74 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 3:59:52 PM EST |
| 3.00 | 5.05 | 7.90 | 6.48 | 8.98 | 0.00 | 0.00% | 2.16 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:52 PM EST |
| 4.00 | 4.10 | 5.35 | 4.73 | 4.50 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.31 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 6/26/2026 3:59:52 PM EST |
| 5.00 | 3.70 | 4.45 | 4.08 | 3.90 | -1.24 | -24.13% | 0.82 | 1 | 50 | 1.92 | 0.96 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 6.00 | 2.86 | 3.50 | 3.18 | 3.08 | -0.52 | -14.45% | 0.53 | 4 | 138 | 1.05 | 0.90 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 7.00 | 2.03 | 2.43 | 2.23 | 2.20 | -0.97 | -30.60% | 0.32 | 64 | 536 | 0.86 | 0.80 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 8.00 | 1.35 | 1.67 | 1.51 | 1.55 | -0.16 | -9.36% | 0.19 | 8 | 233 | 0.79 | 0.68 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 9.00 | 1.01 | 1.10 | 1.06 | 1.04 | -0.02 | -1.89% | 0.12 | 97 | 3,049 | 0.82 | 0.54 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 10.00 | 0.67 | 0.71 | 0.69 | 0.64 | -0.08 | -11.12% | 0.07 | 259 | 2,798 | 0.81 | 0.41 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.02 | -4.17% | 0.04 | 24 | 3,801 | 0.82 | 0.30 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 12.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 0.03 | 72 | 3,402 | 0.83 | 0.21 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 13.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.05 | -20.00% | 0.02 | 300 | 2,323 | 0.85 | 0.15 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 14.00 | 0.09 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 176 | 2,613 | 0.85 | 0.11 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 15.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 914 | 5,051 | 0.87 | 0.09 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 16.00 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 125 | 1,125 | 0.93 | 0.06 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 17.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 101 | 1,151 | 0.92 | 0.05 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.89 | 0.04 | 0.03 | 0.00 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 19.00 | 0.02 | 0.14 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 50 | 127 | 1.05 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.06 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.25 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,492 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.69 | 0.35 | % | 0.17 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/26/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 203 | 1.84 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 5.00 | 0.02 | 0.16 | 0.09 | 0.07 | +0.03 | +75.00% | 0.02 | 5 | 60 | 0.97 | -0.04 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 6.00 | 0.01 | 0.19 | 0.10 | 0.13 | -0.04 | -23.53% | 0.02 | 10 | 583 | 0.71 | -0.10 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 7.00 | 0.31 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 0.05 | 221 | 1,521 | 0.81 | -0.20 | 0.09 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 8.00 | 0.65 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00% | 0.09 | 12 | 3,968 | 0.79 | -0.32 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 9.00 | 1.16 | 1.20 | 1.18 | 1.18 | -0.05 | -4.07% | 0.13 | 259 | 4,973 | 0.78 | -0.46 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 10.00 | 1.77 | 2.03 | 1.90 | 1.90 | +0.01 | +0.53% | 0.19 | 51 | 1,955 | 0.85 | -0.59 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 2.40 | 2.87 | 2.64 | 2.55 | -0.10 | -3.78% | 0.24 | 2 | 1,486 | 0.83 | -0.70 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 12.00 | 3.25 | 3.65 | 3.45 | 3.25 | -0.09 | -2.70% | 0.29 | 2 | 1,478 | 0.80 | -0.79 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 13.00 | 4.10 | 4.65 | 4.38 | 4.33 | +0.08 | +1.89% | 0.34 | 37 | 799 | 1.15 | -0.85 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 14.00 | 5.00 | 5.45 | 5.23 | 5.31 | 0.00 | 0.00% | 0.37 | 0 | 89 | 1.07 | -0.89 | 0.06 | -0.01 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 15.00 | 6.00 | 6.60 | 6.30 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 65 | 1.32 | -0.91 | 0.05 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 16.00 | 6.85 | 7.60 | 7.23 | % | 0.45 | 0 | 1 | 1.42 | -0.94 | 0.04 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 17.00 | 7.70 | 8.80 | 8.25 | % | 0.49 | 0 | 1 | 1.70 | -0.95 | 0.03 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 18.00 | 7.70 | 10.60 | 9.15 | % | 0.51 | 0 | 0 | 2.43 | -0.96 | 0.03 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 19.00 | 8.10 | 12.30 | 10.20 | 10.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.96 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 6/26/2026 3:59:52 PM EST |
| 20.00 | 10.50 | 13.25 | 11.88 | 11.00 | 0.00 | 0.00% | 0.59 | 0 | 11 | 3.11 | -0.98 | 0.01 | 0.00 | 5/1/2026 | 6/26/2026 3:59:52 PM EST |
| 21.00 | 10.35 | 14.05 | 12.20 | 12.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 6/26/2026 3:59:52 PM EST |
| 22.00 | 11.70 | 15.05 | 13.38 | % | 0.61 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 23.00 | 12.10 | 16.30 | 14.20 | % | 0.62 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 24.00 | 13.90 | 17.05 | 15.48 | 15.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/26/2026 3:59:52 PM EST |
| 25.00 | 14.10 | 18.30 | 16.20 | 16.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/26/2026 3:59:52 PM EST |
| 26.00 | 15.45 | 19.25 | 17.35 | % | 0.67 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 27.00 | 16.80 | 20.05 | 18.43 | 17.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:52 PM EST |
| 28.00 | 17.50 | 21.05 | 19.28 | % | 0.69 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 29.00 | 18.15 | 22.05 | 20.10 | % | 0.69 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 30.00 | 19.80 | 23.05 | 21.43 | % | 0.71 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST |