Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $7.37 as of 7/27/2026 8:03:43 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 | 3.50 | 4.70 | 4.10 | % | 1.37 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 3.50 | 3.00 | 4.20 | 3.60 | % | 1.03 | 0 | 0 | 2.27 | 1.00 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 4.00 | 2.15 | 3.75 | 2.95 | % | 0.74 | 0 | 0 | 2.06 | 0.98 | 0.02 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 4.50 | 2.42 | 3.25 | 2.84 | % | 0.63 | 0 | 0 | 1.75 | 0.96 | 0.04 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 5.00 | 1.23 | 3.65 | 2.44 | % | 0.49 | 0 | 0 | 2.92 | 0.92 | 0.06 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 5.50 | 1.48 | 2.21 | 1.85 | % | 0.34 | 0 | 0 | 1.48 | 0.87 | 0.09 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 6.00 | 1.11 | 1.85 | 1.48 | % | 0.25 | 0 | 0 | 1.14 | 0.80 | 0.12 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 6.50 | 1.28 | 1.40 | 1.34 | % | 0.21 | 0 | 0 | 0.89 | 0.72 | 0.15 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 7.00 | 0.99 | 1.15 | 1.07 | 0.91 | 0.00 | 0.00% | 0.15 | 8 | 8 | 0.91 | 0.63 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 7.50 | 0.74 | 0.85 | 0.80 | 0.67 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | 0.54 | 0.19 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 8.00 | 0.55 | 0.72 | 0.64 | 0.55 | % | 0.08 | 254 | 0 | 0.90 | 0.45 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 8.50 | 0.40 | 0.56 | 0.48 | 0.40 | % | 0.06 | 255 | 0 | 0.89 | 0.37 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 9.00 | 0.29 | 0.34 | 0.32 | 0.33 | +0.06 | +22.23% | 0.04 | 8 | 9 | 0.84 | 0.29 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 9.50 | 0.21 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 8 | 105 | 0.84 | 0.23 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 10.00 | 0.16 | 0.20 | 0.18 | 0.18 | +0.01 | +5.89% | 0.02 | 9 | 1 | 0.85 | 0.18 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 10.50 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.01 | 2 | 5 | 0.87 | 0.14 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 11.00 | 0.09 | 0.13 | 0.11 | 0.10 | % | 0.01 | 2 | 0 | 0.90 | 0.10 | 0.09 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.17 | 0.08 | 0.07 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 0.99 | 0.06 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.04 | 0.04 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.22 | 0.03 | 0.03 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.16 | 0.02 | 0.03 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.23 | 0.02 | 0.02 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:08 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.90 | -0.01 | 0.02 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.47 | -0.04 | 0.04 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 5.00 | 0.07 | 0.15 | 0.11 | 0.16 | % | 0.02 | 2 | 0 | 0.99 | -0.08 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 5.50 | 0.01 | 0.22 | 0.12 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.83 | -0.13 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 6.00 | 0.23 | 0.34 | 0.29 | 0.31 | -0.02 | -6.07% | 0.05 | 1 | 17 | 0.92 | -0.20 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 6.50 | 0.38 | 0.51 | 0.45 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.91 | -0.28 | 0.15 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 7.00 | 0.56 | 0.72 | 0.64 | % | 0.09 | 0 | 0 | 0.89 | -0.37 | 0.17 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 7.50 | 0.71 | 0.98 | 0.85 | 1.03 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.83 | -0.46 | 0.19 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 8.00 | 1.11 | 1.28 | 1.20 | 1.24 | -0.06 | -4.62% | 0.15 | 3 | 2 | 0.87 | -0.55 | 0.19 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 8.50 | 1.47 | 1.63 | 1.55 | % | 0.18 | 0 | 0 | 0.88 | -0.63 | 0.18 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 9.00 | 1.86 | 2.02 | 1.94 | % | 0.22 | 0 | 0 | 0.89 | -0.71 | 0.17 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 9.50 | 2.10 | 3.05 | 2.58 | % | 0.27 | 0 | 0 | 1.69 | -0.77 | 0.15 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 10.00 | 2.46 | 3.00 | 2.73 | % | 0.27 | 0 | 0 | 1.20 | -0.82 | 0.13 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 10.50 | 2.90 | 4.10 | 3.50 | % | 0.33 | 0 | 0 | 1.97 | -0.86 | 0.11 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 11.00 | 3.40 | 4.05 | 3.73 | 3.84 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.45 | -0.90 | 0.09 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 11.50 | 3.85 | 5.05 | 4.45 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 13 | 2.11 | -0.92 | 0.07 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 12.00 | 3.55 | 5.95 | 4.75 | % | 0.40 | 0 | 0 | 2.68 | -0.94 | 0.06 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 12.50 | 4.85 | 6.05 | 5.45 | % | 0.44 | 0 | 0 | 2.28 | -0.96 | 0.04 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 13.00 | 5.40 | 6.35 | 5.88 | 5.90 | % | 0.45 | 1 | 0 | 2.14 | -0.97 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 13.50 | 5.15 | 7.55 | 6.35 | % | 0.47 | 0 | 0 | 2.97 | -0.98 | 0.03 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 14.00 | 6.10 | 7.65 | 6.88 | % | 0.49 | 0 | 0 | 2.61 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 15.00 | 5.80 | 9.75 | 7.78 | % | 0.52 | 0 | 0 | 3.90 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST |