Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.42 as of 8/12/2026 11:28:59 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 | 7.05 | 7.20 | 7.13 | 7.12 | -0.30 | -4.05% | 7.13 | 65 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 2.00 | 5.75 | 6.60 | 6.18 | 6.12 | -0.38 | -5.85% | 3.09 | 45 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 3.00 | 4.65 | 5.35 | 5.00 | 5.35 | -0.12 | -2.20% | 1.67 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 4.00 | 3.90 | 4.25 | 4.08 | 4.25 | -0.05 | -1.17% | 1.02 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 4.50 | 3.25 | 4.15 | 3.70 | 3.94 | +0.05 | +1.29% | 0.82 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 5.00 | 3.00 | 3.35 | 3.18 | 3.51 | +0.16 | +4.78% | 0.64 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 5.50 | 2.40 | 3.45 | 2.93 | 3.27 | 0.00 | 0.00% | 0.53 | 0 | 5 | 9.66 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 6.00 | 1.96 | 2.54 | 2.25 | 2.42 | 0.00 | 0.00% | 0.38 | 0 | 74 | 8.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 6.50 | 1.49 | 2.45 | 1.97 | 2.04 | +0.16 | +8.52% | 0.30 | 1 | 21 | 6.62 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 7.00 | 1.06 | 1.93 | 1.50 | 1.54 | +0.06 | +4.06% | 0.21 | 1 | 172 | 5.59 | 0.98 | 0.08 | -0.01 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 7.50 | 0.59 | 0.78 | 0.69 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 867 | 2.85 | 0.87 | 0.30 | -0.03 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 8.00 | 0.22 | 0.35 | 0.29 | 0.25 | -0.25 | -50.00% | 0.04 | 83 | 3,901 | 1.02 | 0.65 | 0.59 | -0.05 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 8.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.15 | -68.19% | 0.01 | 436 | 2,091 | 0.92 | 0.34 | 0.59 | -0.05 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,158 | 4,227 | 0.99 | 0.13 | 0.33 | -0.03 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 608 | 1,978 | 1.20 | 0.04 | 0.13 | -0.01 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,801 | 1.31 | 0.01 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.57 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:55 AM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 3.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:55 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.20 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:58:55 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:55 AM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 6.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:55 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/12/2026 9:58:55 AM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:55 AM EST | |||
| 16.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:55 AM EST |
| 17.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:55 AM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:55 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:55 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:55 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 9:58:55 AM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:55 AM EST |
| 5.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 73 | 4.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:55 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 363 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 6.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.64 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 12 | 1,083 | 1.15 | -0.02 | 0.08 | -0.01 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 85 | 594 | 0.83 | -0.13 | 0.30 | -0.03 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 8.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.07 | +87.50% | 0.02 | 1,443 | 1,559 | 0.84 | -0.35 | 0.59 | -0.05 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 8.50 | 0.43 | 0.51 | 0.47 | 0.45 | +0.18 | +66.67% | 0.06 | 24 | 1,429 | 1.12 | -0.66 | 0.59 | -0.05 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.16 | +25.00% | 0.10 | 1 | 819 | 2.07 | -0.87 | 0.33 | -0.03 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 9.50 | 1.09 | 1.58 | 1.34 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 2.91 | -0.96 | 0.13 | -0.01 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 10.00 | 1.46 | 1.95 | 1.71 | 2.14 | +0.76 | +55.08% | 0.17 | 1 | 16 | 3.53 | -0.99 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 10.50 | 1.55 | 2.99 | 2.27 | 1.69 | 0.00 | 0.00% | 0.22 | 0 | 32 | 5.52 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 11.00 | 2.05 | 3.10 | 2.58 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 11.50 | 2.55 | 4.05 | 3.30 | 2.73 | 0.00 | 0.00% | 0.29 | 0 | 7 | 6.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 12.00 | 3.05 | 3.95 | 3.50 | 3.21 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 12.50 | 3.55 | 5.00 | 4.28 | 3.74 | 0.00 | 0.00% | 0.34 | 0 | 2 | 7.10 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 13.00 | 4.40 | 5.35 | 4.88 | 4.05 | 0.00 | 0.00% | 0.38 | 0 | 8 | 6.74 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 13.50 | 4.55 | 5.85 | 5.20 | 4.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 14.00 | 5.05 | 6.50 | 5.78 | 5.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:55 AM EST |
| 14.50 | 5.55 | 7.20 | 6.38 | 5.77 | 0.00 | 0.00% | 0.44 | 0 | 1 | 8.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 15.00 | 6.55 | 7.05 | 6.80 | 6.76 | +0.21 | +3.21% | 0.45 | 1 | 2 | 4.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:55 AM EST |
| 16.00 | 7.05 | 8.70 | 7.88 | 7.36 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 17.00 | 8.05 | 9.45 | 8.75 | 8.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |
| 18.00 | 9.05 | 10.70 | 9.88 | 9.26 | 0.00 | 0.00% | 0.55 | 0 | 1 | 9.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:55 AM EST |