Dark

Check out our Level2View

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

8.49USD-3.959%(-0.35)56,177,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

8.87USD+0.334%(+0.03)141,172

After-hours

Jul 2, 2026 4:59:30 PM EDT

8.50USD+0.118%(+0.01)1,835,337

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jul 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28	2,976	596	635

JOBY Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

JOBY Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jul 31, 2026 Exp. - Max Pain @ $9.50

Puts

Calls

JOBY Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 C	0	0%	0			JOBY260731C00019000
18.00 C	0	0%	0			JOBY260731C00018000
17.00 C	0	0%	0			JOBY260731C00017000
16.00 C	0.13	0%	10	10	06-22	JOBY260731C00016000
15.00 C	0.06	-57.14%	4	7	06-24	JOBY260731C00015000
14.50 C	0.05	0%	1	1	07-01	JOBY260731C00014500
14.00 C	0.06	0.00%	1	47	07-01	JOBY260731C00014000
13.50 C	0.12	+71.43%	1	75	07-02	JOBY260731C00013500
13.00 C	0.08	-11.11%	1	202	07-01	JOBY260731C00013000
12.50 C	0.13	+8.33%	4	41	07-01	JOBY260731C00012500
12.00 C	0.09	-30.77%	7	237	07-02	JOBY260731C00012000
11.50 C	0.12	-42.86%	9	129	07-02	JOBY260731C00011500
11.00 C	0.14	-33.33%	158	637	07-02	JOBY260731C00011000
10.50 C	0.24	-27.27%	4	727	07-02	JOBY260731C00010500
10.00 C	0.27	-30.77%	544	644	07-02	JOBY260731C00010000
9.50 C	0.36	-53.25%	118	27	07-02	JOBY260731C00009500
9.00 C	0.50	-46.81%	20	154	07-02	JOBY260731C00009000
8.50 C	0.70	-44.00%	6	38	07-02	JOBY260731C00008500
8.00 C	0.95	-33.10%	2	7	07-02	JOBY260731C00008000
7.50 C	1.22	-35.79%	4	20	07-02	JOBY260731C00007500
7.00 C	0	0%	0			JOBY260731C00007000
6.50 C	0	0%	0			JOBY260731C00006500
6.00 C	0	0%	0			JOBY260731C00006000
5.50 C	4.34	0%	1	1	06-15	JOBY260731C00005500
5.00 C	0	0%	0			JOBY260731C00005000
4.00 C	0	0%	0			JOBY260731C00004000
3.00 C	5.55	0%	1	0	07-02	JOBY260731C00003000
2.00 C	0	0%	0			JOBY260731C00002000
1.00 C	7.45	0%	2	0	07-02	JOBY260731C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
19.00 P	0	0%	0			JOBY260731P00019000
18.00 P	0	0%	0			JOBY260731P00018000
17.00 P	0	0%	0			JOBY260731P00017000
16.00 P	0	0%	0			JOBY260731P00016000
15.00 P	0	0%	0			JOBY260731P00015000
14.50 P	0	0%	0			JOBY260731P00014500
14.00 P	5.05	+15.56%	12	17	06-25	JOBY260731P00014000
13.50 P	0	0%	0			JOBY260731P00013500
13.00 P	4.24	+7.07%	2	4	07-02	JOBY260731P00013000
12.50 P	3.97	-2.46%	1	5	07-02	JOBY260731P00012500
12.00 P	3.25	+19.05%	1	8	06-26	JOBY260731P00012000
11.50 P	2.24	-36.18%	1	1	06-17	JOBY260731P00011500
11.00 P	2.22	-12.94%	1	21	06-30	JOBY260731P00011000
10.50 P	2.11	+10.47%	1	32	07-02	JOBY260731P00010500
10.00 P	1.54	+6.21%	3	20	07-02	JOBY260731P00010000
9.50 P	1.25	+31.58%	2	128	07-02	JOBY260731P00009500
9.00 P	1.10	+22.22%	21	205	07-02	JOBY260731P00009000
8.50 P	0.80	+48.15%	60	155	07-02	JOBY260731P00008500
8.00 P	0.54	+38.46%	28	136	07-02	JOBY260731P00008000
7.50 P	0.36	+50.00%	64	41	07-02	JOBY260731P00007500
7.00 P	0.22	+37.50%	30	315	07-02	JOBY260731P00007000
6.50 P	0.11	+37.50%	3	20	06-30	JOBY260731P00006500
6.00 P	0.07	0.00%	110	111	06-29	JOBY260731P00006000
5.50 P	0	0%	0			JOBY260731P00005500
5.00 P	0.12	+100.00%	11	12	06-30	JOBY260731P00005000
4.00 P	0	0%	0			JOBY260731P00004000
3.00 P	0	0%	0			JOBY260731P00003000
2.00 P	0	0%	0			JOBY260731P00002000
1.00 P	0	0%	0			JOBY260731P00001000

Share