Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.81 as of 8/11/2026 1:50:04 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 | 4.60 | 6.35 | 5.48 | 5.72 | 0.00 | 0.00% | 1.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:53 AM EST |
| 3.50 | 4.10 | 5.20 | 4.65 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 4.00 | 4.30 | 4.70 | 4.50 | 4.56 | % | 1.12 | 2 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:53 AM EST | |
| 4.50 | 3.70 | 4.60 | 4.15 | % | 0.92 | 0 | 0 | 2.31 | 0.99 | 0.01 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 5.00 | 3.20 | 4.20 | 3.70 | % | 0.74 | 0 | 0 | 2.18 | 0.98 | 0.02 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 5.50 | 2.50 | 3.65 | 3.08 | % | 0.56 | 0 | 0 | 1.83 | 0.95 | 0.04 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 6.00 | 2.25 | 3.15 | 2.70 | % | 0.45 | 0 | 0 | 1.58 | 0.91 | 0.06 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 6.50 | 2.00 | 2.61 | 2.31 | % | 0.36 | 0 | 0 | 1.31 | 0.86 | 0.09 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 7.00 | 1.62 | 2.19 | 1.91 | 1.93 | % | 0.27 | 1 | 0 | 0.87 | 0.80 | 0.12 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST | |
| 7.50 | 1.25 | 1.71 | 1.48 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.79 | 0.73 | 0.14 | -0.01 | 8/6/2026 | 8/11/2026 11:58:53 AM EST |
| 8.00 | 0.92 | 1.25 | 1.09 | % | 0.14 | 0 | 0 | 0.75 | 0.65 | 0.17 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 8.50 | 0.65 | 1.11 | 0.88 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 171 | 0.74 | 0.55 | 0.19 | -0.01 | 8/10/2026 | 8/11/2026 11:58:53 AM EST |
| 9.00 | 0.45 | 0.89 | 0.67 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.73 | 0.46 | 0.20 | -0.01 | 8/10/2026 | 8/11/2026 11:58:53 AM EST |
| 9.50 | 0.30 | 0.72 | 0.51 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.73 | 0.36 | 0.19 | -0.01 | 8/10/2026 | 8/11/2026 11:58:53 AM EST |
| 10.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.20 | -37.74% | 0.03 | 203 | 29 | 0.78 | 0.28 | 0.18 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST |
| 10.50 | 0.25 | 0.28 | 0.27 | 0.26 | -0.13 | -33.34% | 0.03 | 7,016 | 3 | 0.61 | 0.19 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST |
| 11.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.12 | -40.00% | 0.02 | 63 | 44 | 0.75 | 0.14 | 0.13 | 0.00 | 8/11/2026 | 8/11/2026 11:58:53 AM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.06 | -27.28% | 0.01 | 1 | 1 | 0.76 | 0.09 | 0.10 | 0.00 | 8/11/2026 | 8/11/2026 11:58:53 AM EST |
| 12.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.07 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 12.50 | 0.02 | 0.27 | 0.15 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.05 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 13.00 | 0.02 | 0.34 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.03 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 14.00 | 0.02 | 0.06 | 0.04 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 51 | 0.78 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.49 | 0.25 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 3.50 | 0.00 | 0.49 | 0.25 | % | 0.07 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | % | 0.05 | 0 | 0 | 1.89 | -0.02 | 0.02 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 5.50 | 0.01 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 1.08 | -0.05 | 0.04 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 6.00 | 0.01 | 0.34 | 0.18 | % | 0.03 | 0 | 0 | 0.85 | -0.09 | 0.06 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 6.50 | 0.01 | 0.37 | 0.19 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.73 | -0.14 | 0.09 | -0.01 | 8/6/2026 | 8/11/2026 11:58:53 AM EST |
| 7.00 | 0.21 | 0.31 | 0.26 | 0.25 | -0.02 | -7.41% | 0.04 | 1 | 11 | 0.73 | -0.20 | 0.12 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST |
| 7.50 | 0.39 | 0.46 | 0.43 | 0.42 | % | 0.06 | 13 | 0 | 0.74 | -0.27 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST | |
| 8.00 | 0.38 | 0.68 | 0.53 | 0.58 | % | 0.07 | 9 | 0 | 0.74 | -0.35 | 0.17 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST | |
| 8.50 | 0.78 | 0.95 | 0.87 | 0.83 | +0.11 | +15.28% | 0.10 | 5 | 11 | 0.75 | -0.45 | 0.19 | -0.01 | 8/11/2026 | 8/11/2026 11:58:53 AM EST |
| 9.00 | 0.89 | 1.35 | 1.12 | % | 0.12 | 0 | 0 | 0.70 | -0.54 | 0.20 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 9.50 | 1.20 | 1.75 | 1.48 | % | 0.16 | 0 | 0 | 0.71 | -0.64 | 0.19 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 10.00 | 1.49 | 1.93 | 1.71 | % | 0.17 | 0 | 0 | 0.98 | -0.72 | 0.18 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 10.50 | 1.87 | 2.35 | 2.11 | % | 0.20 | 0 | 0 | 0.86 | -0.81 | 0.16 | -0.01 | 8/11/2026 11:58:53 AM EST | |||
| 11.00 | 2.30 | 2.78 | 2.54 | 2.79 | % | 0.23 | 200 | 0 | 1.19 | -0.86 | 0.13 | 0.00 | 8/11/2026 | 8/11/2026 11:58:53 AM EST | |
| 11.50 | 2.89 | 3.40 | 3.15 | % | 0.27 | 0 | 0 | 1.09 | -0.91 | 0.10 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 12.00 | 3.15 | 4.00 | 3.58 | % | 0.30 | 0 | 0 | 1.28 | -0.94 | 0.07 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 12.50 | 3.55 | 4.45 | 4.00 | % | 0.32 | 0 | 0 | 1.30 | -0.96 | 0.05 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 13.00 | 4.05 | 4.90 | 4.48 | % | 0.34 | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 8/11/2026 11:58:53 AM EST | |||
| 14.00 | 4.95 | 6.05 | 5.50 | % | 0.39 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 8/11/2026 11:58:53 AM EST |