Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $7.69 as of 7/22/2026 4:44:58 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 | 6.15 | 7.25 | 6.70 | 6.65 | 0.00 | 0.00% | 6.70 | 0 | 19 | 9.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 2.00 | 5.15 | 6.20 | 5.68 | 5.55 | 0.00 | 0.00% | 2.84 | 0 | 4 | 5.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:07 PM EST |
| 3.00 | 4.15 | 5.20 | 4.68 | 4.55 | 0.00 | 0.00% | 1.56 | 0 | 21 | 3.85 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:07 PM EST |
| 4.00 | 3.20 | 4.00 | 3.60 | 3.10 | 0.00 | 0.00% | 0.90 | 0 | 50 | 2.37 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/22/2026 4:00:07 PM EST |
| 4.50 | 3.05 | 3.55 | 3.30 | % | 0.73 | 0 | 0 | 2.15 | 0.97 | 0.03 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 5.00 | 2.65 | 2.86 | 2.76 | 2.80 | +0.01 | +0.36% | 0.55 | 3 | 66 | 1.41 | 0.94 | 0.05 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 5.50 | 2.13 | 2.56 | 2.35 | % | 0.43 | 0 | 0 | 1.57 | 0.90 | 0.08 | -0.01 | 7/22/2026 4:00:07 PM EST | |||
| 6.00 | 1.73 | 1.99 | 1.86 | 1.86 | +0.32 | +20.78% | 0.31 | 7 | 154 | 0.95 | 0.85 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 6.50 | 1.40 | 1.64 | 1.52 | 1.47 | % | 0.23 | 1 | 0 | 1.01 | 0.77 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST | |
| 7.00 | 1.07 | 1.19 | 1.13 | 1.08 | -0.05 | -4.43% | 0.16 | 147 | 4,498 | 0.91 | 0.68 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 7.50 | 0.80 | 0.90 | 0.85 | 0.82 | -0.05 | -5.75% | 0.11 | 442 | 38 | 0.89 | 0.58 | 0.20 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.00 | 0.58 | 0.63 | 0.61 | 0.61 | -0.03 | -4.69% | 0.08 | 475 | 2,025 | 0.86 | 0.48 | 0.21 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.50 | 0.42 | 0.46 | 0.44 | 0.43 | -0.02 | -4.45% | 0.05 | 34 | 83 | 0.86 | 0.38 | 0.20 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 9.00 | 0.30 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13% | 0.04 | 482 | 8,340 | 0.86 | 0.30 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 9.50 | 0.21 | 0.28 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 7 | 118 | 0.90 | 0.23 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.01 | +5.56% | 0.02 | 114 | 5,362 | 0.90 | 0.18 | 0.14 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 10.50 | 0.10 | 0.17 | 0.14 | 0.20 | +0.07 | +53.85% | 0.01 | 60 | 185 | 0.92 | 0.14 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 11.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.01 | -11.12% | 0.01 | 57 | 4,966 | 0.92 | 0.11 | 0.09 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.93 | 0.09 | 0.08 | -0.01 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 78 | 3,804 | 1.05 | 0.06 | 0.06 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.04 | 0.05 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 102 | 2,338 | 0.99 | 0.04 | 0.04 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,840 | 1.21 | 0.02 | 0.02 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,014 | 1.17 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.18 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/22/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/22/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/22/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,512 | 2.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:07 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 | 4.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/22/2026 4:00:07 PM EST |
| 4.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.02 | 4 | 215 | 1.41 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 4.50 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.01 | 6 | 29 | 1.09 | -0.03 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 5.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 58 | 158 | 0.97 | -0.06 | 0.05 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 5.50 | 0.07 | 0.15 | 0.11 | 0.08 | 0.00 | 0.00% | 0.02 | 54 | 54 | 0.98 | -0.10 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 6.00 | 0.14 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 38 | 1,243 | 0.96 | -0.15 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 6.50 | 0.24 | 0.33 | 0.29 | 0.28 | +0.01 | +3.71% | 0.04 | 1 | 138 | 0.89 | -0.23 | 0.15 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 7.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.01 | -2.23% | 0.07 | 55 | 2,928 | 0.89 | -0.32 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 7.50 | 0.62 | 0.71 | 0.67 | 0.65 | +0.01 | +1.57% | 0.09 | 163 | 11 | 0.86 | -0.42 | 0.20 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.00 | 0.92 | 0.96 | 0.94 | 0.94 | -0.05 | -5.06% | 0.12 | 133 | 4,781 | 0.85 | -0.52 | 0.21 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.50 | 1.23 | 1.34 | 1.29 | 1.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -0.62 | 0.20 | -0.01 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 9.00 | 1.62 | 1.72 | 1.67 | 1.66 | -0.02 | -1.19% | 0.19 | 1 | 9,197 | 0.88 | -0.70 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 9.50 | 2.03 | 2.15 | 2.09 | 2.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.77 | 0.16 | -0.01 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 10.00 | 2.40 | 2.54 | 2.47 | 2.46 | -0.05 | -2.00% | 0.25 | 33 | 2,649 | 0.81 | -0.82 | 0.14 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 10.50 | 2.76 | 3.10 | 2.93 | 2.86 | % | 0.28 | 2 | 0 | 1.18 | -0.86 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST | |
| 11.00 | 3.30 | 3.55 | 3.43 | 3.45 | +0.07 | +2.08% | 0.31 | 18 | 1,306 | 1.20 | -0.89 | 0.09 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 11.50 | 3.55 | 4.10 | 3.83 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.38 | -0.91 | 0.08 | -0.01 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 12.00 | 4.15 | 4.50 | 4.33 | 4.38 | -0.31 | -6.61% | 0.36 | 2 | 1,381 | 1.28 | -0.94 | 0.06 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 12.50 | 4.50 | 5.00 | 4.75 | % | 0.38 | 0 | 0 | 1.36 | -0.96 | 0.05 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 13.00 | 5.05 | 5.50 | 5.28 | 5.30 | -0.39 | -6.86% | 0.41 | 1 | 766 | 1.44 | -0.96 | 0.04 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 14.00 | 6.00 | 6.55 | 6.28 | 6.75 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.67 | -0.98 | 0.02 | 0.00 | 7/17/2026 | 7/22/2026 4:00:07 PM EST |
| 15.00 | 6.85 | 7.75 | 7.30 | 7.25 | +0.10 | +1.40% | 0.49 | 1 | 56 | 2.15 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 16.00 | 7.80 | 8.85 | 8.33 | % | 0.52 | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 17.00 | 8.85 | 9.95 | 9.40 | % | 0.55 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 18.00 | 9.75 | 10.90 | 10.33 | % | 0.57 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 19.00 | 10.80 | 11.95 | 11.38 | 10.55 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/22/2026 4:00:07 PM EST |
| 20.00 | 11.85 | 12.85 | 12.35 | 11.88 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.84 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:07 PM EST |
| 21.00 | 12.85 | 13.85 | 13.35 | 12.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/22/2026 4:00:07 PM EST |
| 22.00 | 13.85 | 14.90 | 14.38 | % | 0.65 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 23.00 | 14.85 | 15.90 | 15.38 | % | 0.67 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 24.00 | 15.85 | 16.90 | 16.38 | 15.05 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 7/22/2026 4:00:07 PM EST |
| 25.00 | 16.80 | 17.95 | 17.38 | 16.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 7/22/2026 4:00:07 PM EST |
| 26.00 | 17.85 | 18.90 | 18.38 | % | 0.71 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 27.00 | 18.85 | 19.90 | 19.38 | 17.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:07 PM EST |
| 28.00 | 19.80 | 20.90 | 20.35 | % | 0.73 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 29.00 | 20.85 | 21.85 | 21.35 | % | 0.74 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 30.00 | 21.80 | 22.90 | 22.35 | % | 0.74 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST |