Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $6.93 as of 7/27/2026 11:26:08 AM 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 | 5.75 | 6.70 | 6.23 | 6.55 | 0.00 | 0.00% | 6.23 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 10:59:00 AM EST |
| 2.00 | 4.60 | 5.75 | 5.18 | % | 2.59 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 3.00 | 3.75 | 4.60 | 4.18 | % | 1.39 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 4.00 | 2.90 | 3.55 | 3.23 | 4.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.81 | 0.95 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 10:59:00 AM EST |
| 5.00 | 2.18 | 2.48 | 2.33 | 2.43 | 0.00 | 0.00% | 0.47 | 0 | 110 | 0.78 | 0.87 | 0.08 | -0.01 | 7/17/2026 | 7/27/2026 10:59:00 AM EST |
| 6.00 | 1.59 | 1.67 | 1.63 | 1.67 | +0.11 | +7.06% | 0.27 | 16 | 11 | 0.84 | 0.76 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 7.00 | 1.01 | 1.09 | 1.05 | 1.01 | +0.06 | +6.32% | 0.15 | 31 | 91 | 0.82 | 0.60 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 8.00 | 0.58 | 0.68 | 0.63 | 0.63 | 0.00 | 0.00% | 0.08 | 23 | 427 | 0.82 | 0.44 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 9.00 | 0.34 | 0.40 | 0.37 | 0.33 | -0.05 | -13.16% | 0.04 | 188 | 973 | 0.82 | 0.31 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 10.00 | 0.20 | 0.26 | 0.23 | 0.23 | -0.01 | -4.17% | 0.02 | 10,634 | 285 | 0.83 | 0.23 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 11.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67% | 0.01 | 102 | 71 | 0.89 | 0.17 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 12.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.02 | -20.00% | 0.01 | 2 | 219 | 0.99 | 0.12 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 1 | 31 | 0.95 | 0.09 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 344 | 0.92 | 0.07 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.03 | 0.03 | 0.00 | 7/21/2026 | 7/27/2026 10:59:00 AM 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 | 4.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | % | 0.07 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.30 | -0.01 | 0.01 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 4.00 | 0.02 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.21 | -0.05 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 10:59:00 AM EST |
| 5.00 | 0.13 | 0.18 | 0.16 | 0.12 | -0.04 | -25.00% | 0.03 | 14 | 26 | 0.92 | -0.13 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 6.00 | 0.34 | 0.40 | 0.37 | 0.41 | -0.04 | -8.89% | 0.06 | 211 | 311 | 0.87 | -0.24 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 7.00 | 0.73 | 0.85 | 0.79 | 0.76 | -0.15 | -16.49% | 0.11 | 15 | 98 | 0.85 | -0.40 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 8.00 | 1.31 | 1.48 | 1.40 | 1.43 | 0.00 | 0.00% | 0.17 | 0 | 119 | 0.85 | -0.56 | 0.17 | -0.01 | 7/24/2026 | 7/27/2026 10:59:00 AM EST |
| 9.00 | 2.07 | 2.21 | 2.14 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.88 | -0.69 | 0.15 | -0.01 | 7/24/2026 | 7/27/2026 10:59:00 AM EST |
| 10.00 | 2.89 | 3.15 | 3.02 | 3.03 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.82 | -0.77 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 10:59:00 AM EST |
| 11.00 | 3.75 | 4.10 | 3.93 | 3.95 | % | 0.36 | 1 | 0 | 1.08 | -0.83 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST | |
| 12.00 | 4.70 | 5.05 | 4.88 | 4.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.14 | -0.88 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 10:59:00 AM EST |
| 13.00 | 5.70 | 6.05 | 5.88 | 5.80 | +0.21 | +3.76% | 0.45 | 1 | 21 | 1.26 | -0.91 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 14.00 | 6.50 | 7.10 | 6.80 | % | 0.49 | 0 | 0 | 1.44 | -0.93 | 0.05 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 15.00 | 7.45 | 8.30 | 7.88 | % | 0.53 | 0 | 0 | 1.80 | -0.97 | 0.03 | 0.00 | 7/27/2026 10:59:00 AM EST |