Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.04 as of 7/10/2026 4:36:11 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 | 2.90 | 6.90 | 4.90 | % | 1.63 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 4.00 | 2.90 | 4.90 | 3.90 | % | 0.97 | 0 | 0 | 3.39 | 0.99 | 0.02 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 4.50 | 2.61 | 4.20 | 3.41 | % | 0.76 | 0 | 0 | 2.66 | 0.96 | 0.03 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 5.00 | 2.40 | 3.75 | 3.08 | % | 0.62 | 0 | 0 | 2.39 | 0.93 | 0.05 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 5.50 | 2.10 | 4.55 | 3.33 | % | 0.61 | 0 | 0 | 3.75 | 0.88 | 0.08 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 6.00 | 1.75 | 4.15 | 2.95 | % | 0.49 | 0 | 0 | 1.88 | 0.82 | 0.10 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 6.50 | 1.49 | 2.06 | 1.78 | % | 0.27 | 0 | 0 | 1.02 | 0.75 | 0.12 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 7.00 | 1.09 | 1.52 | 1.31 | 1.38 | % | 0.19 | 2 | 0 | 0.84 | 0.68 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 7.50 | 0.85 | 1.19 | 1.02 | 1.30 | % | 0.14 | 10 | 0 | 0.82 | 0.60 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 8.00 | 0.64 | 0.96 | 0.80 | % | 0.10 | 0 | 0 | 0.82 | 0.51 | 0.17 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 8.50 | 0.43 | 0.79 | 0.61 | 0.71 | % | 0.07 | 2 | 0 | 0.80 | 0.43 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 9.00 | 0.29 | 0.62 | 0.46 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.79 | 0.35 | 0.16 | -0.01 | 7/9/2026 | 7/10/2026 3:59:57 PM EST |
| 9.50 | 0.18 | 0.49 | 0.34 | 0.45 | % | 0.04 | 25 | 0 | 0.77 | 0.28 | 0.15 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 10.00 | 0.14 | 0.37 | 0.26 | 0.26 | % | 0.03 | 300 | 0 | 0.78 | 0.22 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 10.50 | 0.08 | 0.34 | 0.21 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.12 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 11.00 | 0.13 | 0.28 | 0.21 | 0.30 | % | 0.02 | 10 | 0 | 0.88 | 0.13 | 0.10 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 11.50 | 0.01 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.75 | 0.09 | 0.08 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 12.00 | 0.06 | 0.21 | 0.14 | % | 0.01 | 0 | 0 | 0.89 | 0.07 | 0.06 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.24 | 1.12 | % | 0.09 | 0 | 0 | 3.05 | 0.07 | 0.06 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 13.00 | 0.01 | 0.20 | 0.11 | 0.23 | % | 0.01 | 1 | 0 | 0.88 | 0.04 | 0.04 | 0.00 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 13.50 | 0.00 | 1.24 | 0.62 | % | 0.05 | 0 | 0 | 2.29 | 0.03 | 0.03 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.21 | 0.03 | 0.03 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.48 | 0.02 | 0.02 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.40 | 0.01 | 0.01 | 0.00 | 7/10/2026 3:59:57 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.66 | -0.01 | 0.02 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.33 | 0.17 | % | 0.04 | 0 | 0 | 1.61 | -0.04 | 0.03 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.33 | -0.07 | 0.05 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 5.50 | 0.08 | 0.34 | 0.21 | % | 0.04 | 0 | 0 | 0.95 | -0.12 | 0.08 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 6.00 | 0.01 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 0.73 | -0.18 | 0.10 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 6.50 | 0.16 | 0.45 | 0.31 | 0.39 | -0.02 | -4.88% | 0.05 | 20 | 5 | 0.73 | -0.25 | 0.12 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 7.00 | 0.32 | 0.80 | 0.56 | 0.56 | % | 0.08 | 48 | 0 | 0.81 | -0.32 | 0.14 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 7.50 | 0.72 | 1.03 | 0.88 | 0.76 | % | 0.12 | 75 | 0 | 0.89 | -0.40 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 8.00 | 0.81 | 1.15 | 0.98 | 1.08 | +0.12 | +12.50% | 0.12 | 1 | 2 | 0.73 | -0.49 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 8.50 | 1.31 | 1.60 | 1.46 | 1.37 | % | 0.17 | 60 | 0 | 0.87 | -0.57 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 9.00 | 1.67 | 1.81 | 1.74 | % | 0.19 | 0 | 0 | 0.80 | -0.65 | 0.16 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 9.50 | 1.35 | 2.49 | 1.92 | % | 0.20 | 0 | 0 | 1.16 | -0.72 | 0.15 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 10.00 | 1.79 | 4.50 | 3.15 | % | 0.32 | 0 | 0 | 2.63 | -0.78 | 0.14 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 10.50 | 2.67 | 3.45 | 3.06 | % | 0.29 | 0 | 0 | 1.33 | -0.83 | 0.12 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 11.00 | 2.35 | 3.60 | 2.98 | % | 0.27 | 0 | 0 | 1.06 | -0.87 | 0.10 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 11.50 | 2.81 | 5.25 | 4.03 | % | 0.35 | 0 | 0 | 2.24 | -0.91 | 0.08 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 12.00 | 3.35 | 6.25 | 4.80 | % | 0.40 | 0 | 0 | 2.76 | -0.93 | 0.06 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 12.50 | 2.77 | 6.75 | 4.76 | % | 0.38 | 0 | 0 | 2.84 | -0.93 | 0.06 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 13.00 | 3.25 | 5.50 | 4.38 | % | 0.34 | 0 | 0 | 1.20 | -0.96 | 0.04 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 13.50 | 3.75 | 7.70 | 5.73 | % | 0.42 | 0 | 0 | 2.94 | -0.97 | 0.03 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 14.00 | 5.25 | 8.15 | 6.70 | % | 0.48 | 0 | 0 | 2.95 | -0.97 | 0.03 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 15.00 | 5.15 | 9.15 | 7.15 | % | 0.48 | 0 | 0 | 3.08 | -0.98 | 0.02 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 16.00 | 6.15 | 10.15 | 8.15 | % | 0.51 | 0 | 0 | 3.18 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:57 PM EST |