Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.83 as of 9/3/2026 5:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.75 | 4.95 | 4.85 | 4.90 | +0.08 | +1.66% | 2.42 | 2 | 23 | 5.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 3.00 | 3.75 | 3.95 | 3.85 | 3.90 | 0.00 | 0.00% | 1.28 | 0 | 7 | 3.80 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 3.50 | 3.15 | 3.55 | 3.35 | 4.98 | 0.00 | 0.00% | 0.96 | 0 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:59 PM EST |
| 4.00 | 2.64 | 3.25 | 2.95 | 2.83 | 0.00 | 0.00% | 0.74 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 4.50 | 2.14 | 2.73 | 2.44 | 2.79 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:59 PM EST |
| 5.00 | 1.66 | 2.25 | 1.96 | 1.82 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 5.50 | 1.20 | 1.54 | 1.37 | 1.34 | -0.06 | -4.29% | 0.25 | 1 | 62 | 1.72 | 1.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 6.00 | 0.69 | 1.16 | 0.93 | 0.95 | +0.11 | +13.10% | 0.15 | 21 | 40 | 1.65 | 0.96 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 6.50 | 0.36 | 0.48 | 0.42 | 0.45 | -0.01 | -2.18% | 0.06 | 125 | 145 | 0.62 | 0.78 | 0.56 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 7.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.01 | +6.67% | 0.02 | 6,739 | 515 | 0.53 | 0.42 | 0.75 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 530 | 509 | 0.56 | 0.14 | 0.42 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 137 | 659 | 0.67 | 0.03 | 0.13 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 218 | 0.76 | 0.00 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 292 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 296 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 29 | 1.29 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 185 | 0.76 | -0.04 | 0.15 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 6.50 | 0.02 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 117 | 1,137 | 0.47 | -0.22 | 0.56 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 7.00 | 0.21 | 0.32 | 0.27 | 0.30 | -0.01 | -3.23% | 0.04 | 350 | 679 | 0.48 | -0.58 | 0.75 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 7.50 | 0.62 | 0.75 | 0.69 | 0.69 | -0.16 | -18.83% | 0.09 | 172 | 351 | 0.84 | -0.86 | 0.42 | -0.01 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.19 | 0.00 | 0.00% | 0.14 | 18 | 309 | 1.15 | -0.97 | 0.13 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 8.50 | 1.47 | 1.81 | 1.64 | 1.68 | 0.00 | 0.00% | 0.19 | 0 | 71 | 1.62 | -1.00 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 9.00 | 2.03 | 2.35 | 2.19 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 80 | 2.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |
| 9.50 | 2.26 | 2.87 | 2.57 | 2.18 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:59 PM EST |
| 10.00 | 2.95 | 3.35 | 3.15 | 3.05 | +0.89 | +41.21% | 0.32 | 6 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 10.50 | 3.45 | 3.80 | 3.63 | 3.49 | +1.54 | +78.98% | 0.35 | 4 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 11.00 | 3.90 | 4.25 | 4.08 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:59 PM EST |
| 11.50 | 4.40 | 4.85 | 4.63 | 4.55 | +0.51 | +12.63% | 0.40 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 12.00 | 4.90 | 5.30 | 5.10 | % | 0.42 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 12.50 | 5.25 | 5.80 | 5.53 | % | 0.44 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:59 PM EST | |||
| 13.00 | 5.95 | 6.25 | 6.10 | 6.03 | +2.01 | +50.00% | 0.47 | 6 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 13.50 | 6.45 | 6.80 | 6.63 | 6.55 | % | 0.49 | 4 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 14.00 | 6.90 | 7.25 | 7.08 | 7.05 | +1.38 | +24.34% | 0.51 | 2 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |
| 15.00 | 7.75 | 8.30 | 8.03 | 8.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:59 PM EST |