Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

May 8, 2026 3:59:59 PM EDT

10.86USD+8.541%(+0.85)35,325,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:29:24 AM EDT

9.97USD-0.400%(-0.04)7,799

After-hours

May 5, 2026 4:57:30 PM EDT

8.82USD+1.613%(+0.14)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for May 8, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,850	6,858	139	14,337

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 C	0	0%	0			JOBY260508C00019000
18.00 C	0.01	0.00%	9	10	05-07	JOBY260508C00018000
17.50 C	0.02	+100.00%	67	68	05-07	JOBY260508C00017500
17.00 C	0.06	0%	67	67	05-07	JOBY260508C00017000
16.50 C	0	0%	0			JOBY260508C00016500
16.00 C	0.02	0.00%	1	3	05-06	JOBY260508C00016000
15.50 C	0	0%	0			JOBY260508C00015500
15.00 C	0.15	+650.00%	2	5	05-07	JOBY260508C00015000
14.50 C	0.01	0.00%	15	46	05-06	JOBY260508C00014500
14.00 C	0.02	0.00%	6	20	05-06	JOBY260508C00014000
13.50 C	0.03	-62.50%	2	40	04-21	JOBY260508C00013500
13.00 C	0.01	-80.00%	5	23	05-06	JOBY260508C00013000
12.50 C	0.03	+50.00%	200	519	05-07	JOBY260508C00012500
12.00 C	0.01	-75.00%	398	1,041	05-07	JOBY260508C00012000
11.50 C	0.01	-83.33%	219	1,421	05-07	JOBY260508C00011500
11.00 C	0.01	-92.31%	1,546	3,595	05-07	JOBY260508C00011000
10.50 C	0.04	-88.24%	2,448	2,671	05-07	JOBY260508C00010500
10.00 C	0.21	-68.18%	2,953	6,646	05-07	JOBY260508C00010000
9.50 C	0.55	-47.62%	595	5,702	05-07	JOBY260508C00009500
9.00 C	0.94	-39.74%	279	11,127	05-07	JOBY260508C00009000
8.50 C	1.43	-30.24%	107	1,145	05-07	JOBY260508C00008500
8.00 C	1.79	-28.97%	20	324	05-07	JOBY260508C00008000
7.50 C	2.29	-23.41%	7	64	05-07	JOBY260508C00007500
7.00 C	3.40	+85.79%	7	47	05-06	JOBY260508C00007000
6.50 C	3.31	-16.41%	4	15	05-07	JOBY260508C00006500
6.00 C	3.85	-11.90%	9	14	05-07	JOBY260508C00006000
5.50 C	4.35	-5.43%	15	16	05-07	JOBY260508C00005500
5.00 C	4.90	-7.55%	14	34	05-07	JOBY260508C00005000
4.00 C	5.85	-10.69%	7	23	05-07	JOBY260508C00004000
3.00 C	7.08	-5.85%	8	22	05-07	JOBY260508C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 P	9.02	0%	1	1	05-07	JOBY260508P00019000
18.00 P	8.12	-7.94%	1	2	05-07	JOBY260508P00018000
17.50 P	7.64	-9.26%	2	0	05-07	JOBY260508P00017500
17.00 P	6.83	-19.65%	1	1	05-06	JOBY260508P00017000
16.50 P	6.55	+6.50%	1	1	05-07	JOBY260508P00016500
16.00 P	6.11	+8.14%	4	3	05-07	JOBY260508P00016000
15.50 P	5.63	-15.97%	1	2	05-07	JOBY260508P00015500
15.00 P	5.20	+8.11%	3	4	05-07	JOBY260508P00015000
14.50 P	4.21	0%	4	0	05-06	JOBY260508P00014500
14.00 P	4.15	+15.92%	3	9	05-07	JOBY260508P00014000
13.50 P	3.62	+11.38%	1	3	05-07	JOBY260508P00013500
13.00 P	3.22	+26.27%	6	2	05-07	JOBY260508P00013000
12.50 P	2.25	+2.27%	1	5	05-07	JOBY260508P00012500
12.00 P	1.87	+23.84%	2	16	05-07	JOBY260508P00012000
11.50 P	1.51	+49.50%	15	13	05-07	JOBY260508P00011500
11.00 P	1.19	+108.77%	52	77	05-07	JOBY260508P00011000
10.50 P	0.55	+89.66%	139	123	05-07	JOBY260508P00010500
10.00 P	0.29	+141.67%	1,285	1,221	05-07	JOBY260508P00010000
9.50 P	0.04	-20.00%	1,046	1,687	05-07	JOBY260508P00009500
9.00 P	0.02	0.00%	309	1,708	05-07	JOBY260508P00009000
8.50 P	0.01	-50.00%	575	3,710	05-07	JOBY260508P00008500
8.00 P	0.01	0.00%	492	3,900	05-07	JOBY260508P00008000
7.50 P	0.01	0.00%	55	764	05-07	JOBY260508P00007500
7.00 P	0.01	-50.00%	51	755	05-06	JOBY260508P00007000
6.50 P	0.01	0.00%	4	380	05-06	JOBY260508P00006500
6.00 P	0.02	0.00%	11	58	04-29	JOBY260508P00006000
5.50 P	0.12	+100.00%	13	24	04-24	JOBY260508P00005500
5.00 P	0.10	0%	4	4	04-30	JOBY260508P00005000
4.00 P	0.01	0%	2	2	05-06	JOBY260508P00004000
3.00 P	0.02	-86.67%	2	1	05-01	JOBY260508P00003000

.dark-mode .CDrDyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDrDyC{ color: #333333; background-color: white; border: 2px solid #333333; }JOBYJoby Aviation, Inc.stock NYSE