Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.26 as of 8/7/2026 6:14:59 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 | 5.20 | 6.55 | 5.88 | 5.72 | % | 1.96 | 2 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 3.50 | 3.10 | 7.05 | 5.08 | % | 1.45 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 4.00 | 2.60 | 6.60 | 4.60 | % | 1.15 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 4.50 | 2.10 | 6.10 | 4.10 | % | 0.91 | 0 | 0 | 4.37 | 0.99 | 0.01 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 5.00 | 1.64 | 5.60 | 3.62 | % | 0.72 | 0 | 0 | 3.88 | 0.98 | 0.02 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 5.50 | 1.19 | 4.95 | 3.07 | % | 0.56 | 0 | 0 | 3.26 | 0.96 | 0.03 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 6.00 | 0.73 | 4.70 | 2.72 | % | 0.45 | 0 | 0 | 3.20 | 0.93 | 0.06 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 6.50 | 0.33 | 4.30 | 2.32 | % | 0.36 | 0 | 0 | 2.96 | 0.88 | 0.08 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 7.00 | 0.13 | 2.19 | 1.16 | % | 0.17 | 0 | 0 | 1.04 | 0.82 | 0.11 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 7.50 | 1.50 | 1.86 | 1.68 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.84 | 0.75 | 0.14 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 8.00 | 1.18 | 1.37 | 1.28 | % | 0.16 | 0 | 0 | 0.74 | 0.67 | 0.16 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 8.50 | 0.79 | 1.06 | 0.93 | 1.01 | 0.00 | 0.00% | 0.11 | 110 | 65 | 0.67 | 0.58 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 9.00 | 0.59 | 0.86 | 0.73 | 0.79 | +0.04 | +5.34% | 0.08 | 18 | 1 | 0.68 | 0.50 | 0.18 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 9.50 | 0.39 | 0.85 | 0.62 | 0.63 | +0.07 | +12.50% | 0.07 | 9 | 1 | 0.74 | 0.42 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 0.44 | 0.58 | 0.51 | 0.48 | % | 0.05 | 29 | 0 | 0.77 | 0.34 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 10.50 | 0.15 | 0.83 | 0.49 | 0.39 | % | 0.05 | 3 | 0 | 0.83 | 0.28 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 11.00 | 0.11 | 0.40 | 0.26 | 0.31 | % | 0.02 | 40 | 0 | 0.70 | 0.22 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 11.50 | 0.11 | 0.50 | 0.31 | 0.22 | % | 0.03 | 1 | 0 | 0.82 | 0.18 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST | |
| 12.00 | 0.12 | 0.26 | 0.19 | % | 0.02 | 0 | 0 | 0.78 | 0.14 | 0.10 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 12.50 | 0.11 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.11 | 0.08 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 2.70 | 0.08 | 0.07 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.21 | 1.11 | % | 0.08 | 0 | 0 | 2.81 | 0.05 | 0.04 | 0.00 | 8/7/2026 4:00:02 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 | 7.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.75 | 0.88 | % | 0.25 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | % | 0.24 | 0 | 0 | 4.70 | -0.01 | 0.01 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.16 | 1.08 | % | 0.22 | 0 | 0 | 4.19 | -0.02 | 0.02 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.19 | 1.10 | % | 0.20 | 0 | 0 | 3.78 | -0.04 | 0.03 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.12 | 0.56 | % | 0.09 | 0 | 0 | 2.14 | -0.07 | 0.06 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 6.50 | 0.15 | 0.24 | 0.20 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.81 | -0.12 | 0.08 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 7.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.14 | -34.15% | 0.04 | 11 | 0 | 0.77 | -0.18 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 7.50 | 0.39 | 0.46 | 0.43 | % | 0.06 | 0 | 0 | 0.76 | -0.25 | 0.14 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 8.00 | 0.57 | 0.74 | 0.66 | % | 0.08 | 0 | 0 | 0.79 | -0.33 | 0.16 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 8.50 | 0.61 | 0.97 | 0.79 | % | 0.09 | 0 | 0 | 0.70 | -0.42 | 0.17 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 9.00 | 0.89 | 1.23 | 1.06 | % | 0.12 | 0 | 0 | 0.69 | -0.50 | 0.18 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 9.50 | 1.37 | 1.59 | 1.48 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.17 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 10.00 | 1.53 | 1.95 | 1.74 | % | 0.17 | 0 | 0 | 0.68 | -0.66 | 0.16 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 10.50 | 1.99 | 2.36 | 2.18 | % | 0.21 | 0 | 0 | 0.72 | -0.72 | 0.15 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 11.00 | 0.70 | 4.70 | 2.70 | % | 0.25 | 0 | 0 | 2.48 | -0.78 | 0.13 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 11.50 | 1.15 | 5.15 | 3.15 | % | 0.27 | 0 | 0 | 2.53 | -0.82 | 0.11 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 12.00 | 3.30 | 3.65 | 3.48 | % | 0.29 | 0 | 0 | 0.95 | -0.86 | 0.10 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 12.50 | 2.11 | 6.05 | 4.08 | % | 0.33 | 0 | 0 | 2.62 | -0.89 | 0.08 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 13.00 | 2.55 | 6.55 | 4.55 | % | 0.35 | 0 | 0 | 2.70 | -0.92 | 0.07 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 14.00 | 3.50 | 7.50 | 5.50 | % | 0.39 | 0 | 0 | 2.80 | -0.95 | 0.04 | 0.00 | 8/7/2026 4:00:02 PM EST |