Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $7.23 as of 7/29/2026 6:51:32 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 | 5.20 | 6.30 | 5.75 | 6.55 | 0.00 | 0.00% | 5.75 | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:05 PM EST |
| 2.00 | 4.20 | 5.25 | 4.73 | % | 2.37 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 3.00 | 3.25 | 4.25 | 3.75 | % | 1.25 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 4.00 | 2.62 | 3.10 | 2.86 | 4.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.80 | 0.96 | 0.04 | 0.00 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 5.00 | 1.80 | 2.12 | 1.96 | 2.40 | 0.00 | 0.00% | 0.39 | 0 | 111 | 0.96 | 0.86 | 0.11 | -0.01 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 6.00 | 1.14 | 1.32 | 1.23 | 1.41 | -0.29 | -17.06% | 0.20 | 4 | 43 | 0.87 | 0.70 | 0.17 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 7.00 | 0.56 | 0.83 | 0.70 | 0.70 | -0.36 | -33.97% | 0.10 | 98 | 244 | 0.81 | 0.51 | 0.19 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 8.00 | 0.35 | 0.46 | 0.41 | 0.40 | -0.24 | -37.50% | 0.05 | 44 | 464 | 0.83 | 0.34 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 9.00 | 0.18 | 0.36 | 0.27 | 0.26 | -0.11 | -29.73% | 0.03 | 13 | 1,178 | 0.89 | 0.22 | 0.14 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 10.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 185 | 10,747 | 0.88 | 0.14 | 0.10 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 111 | 179 | 0.80 | 0.09 | 0.07 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.97 | 0.06 | 0.05 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.03 | 0.03 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.04 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 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 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.03 | -30.00% | 0.01 | 12 | 7 | 1.02 | -0.04 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 5.00 | 0.16 | 0.22 | 0.19 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.88 | -0.14 | 0.11 | -0.01 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 6.00 | 0.47 | 0.59 | 0.53 | 0.50 | +0.16 | +47.06% | 0.09 | 58 | 518 | 0.90 | -0.30 | 0.17 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 7.00 | 0.94 | 1.16 | 1.05 | 0.86 | +0.11 | +14.67% | 0.15 | 14 | 258 | 0.89 | -0.49 | 0.19 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 8.00 | 1.64 | 1.86 | 1.75 | 1.67 | +0.37 | +28.47% | 0.22 | 11 | 130 | 0.91 | -0.66 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 9.00 | 2.43 | 2.62 | 2.53 | 2.47 | +0.47 | +23.50% | 0.28 | 4 | 30 | 0.85 | -0.78 | 0.14 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 10.00 | 3.15 | 3.50 | 3.33 | 3.29 | +0.40 | +13.85% | 0.33 | 3 | 28 | 1.05 | -0.86 | 0.10 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 11.00 | 4.10 | 4.50 | 4.30 | 4.19 | +0.35 | +9.12% | 0.39 | 2 | 14 | 1.12 | -0.91 | 0.07 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 12.00 | 4.90 | 5.50 | 5.20 | 4.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.25 | -0.94 | 0.05 | 0.00 | 7/23/2026 | 7/29/2026 4:00:05 PM EST |
| 13.00 | 5.90 | 6.45 | 6.18 | 6.05 | +0.20 | +3.42% | 0.48 | 2 | 24 | 1.36 | -0.97 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 14.00 | 6.80 | 7.85 | 7.33 | % | 0.52 | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 7/29/2026 4:00:05 PM EST | |||
| 15.00 | 7.80 | 8.85 | 8.33 | % | 0.56 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:05 PM EST |