Dark

Check out our Level2View

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Aug 17, 2026 3:59:58 PM EDT

7.91USD-0.063%(-0.01)18,320,364

7.85Bid 7.92Ask 0.07Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

7.82USD-1.263%(-0.10)136,397

After-hours

Aug 17, 2026 4:58:30 PM EDT

7.91USD-0.121%(-0.01)97,778

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
470	6,033	1,633	2,473

JOBY Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

JOBY Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

JOBY Aug 28, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

JOBY Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
16.00 C	0.03	0%	8	8	07-20	JOBY260828C00016000
15.00 C	0.05	+400.00%	2	4	08-07	JOBY260828C00015000
14.00 C	0	0%	0			JOBY260828C00014000
13.50 C	0.10	0%	2	2	07-28	JOBY260828C00013500
13.00 C	0.03	-25.00%	1	4	07-27	JOBY260828C00013000
12.50 C	0.10	+66.67%	1	3	08-11	JOBY260828C00012500
12.00 C	0.02	-33.33%	10	144	08-11	JOBY260828C00012000
11.50 C	0.03	+50.00%	2	305	08-14	JOBY260828C00011500
11.00 C	0.05	-16.67%	2	327	08-14	JOBY260828C00011000
10.50 C	0.03	-25.00%	4	443	08-14	JOBY260828C00010500
10.00 C	0.05	-16.67%	53	1,237	08-14	JOBY260828C00010000
9.50 C	0.06	-45.45%	28	669	08-14	JOBY260828C00009500
9.00 C	0.12	-40.00%	301	939	08-14	JOBY260828C00009000
8.50 C	0.20	-41.18%	384	1,044	08-14	JOBY260828C00008500
8.00 C	0.38	-28.30%	546	904	08-14	JOBY260828C00008000
7.50 C	0.65	-18.75%	47	387	08-14	JOBY260828C00007500
7.00 C	1.12	-11.11%	2	40	08-14	JOBY260828C00007000
6.50 C	1.75	+41.13%	10	13	08-06	JOBY260828C00006500
6.00 C	2.15	+38.71%	5	10	08-12	JOBY260828C00006000
5.50 C	2.56	0%	1	1	08-12	JOBY260828C00005500
5.00 C	2.31	0%	12	12	07-27	JOBY260828C00005000
4.50 C	0	0%	0			JOBY260828C00004500
4.00 C	3.90	-4.41%	3	6	08-14	JOBY260828C00004000
3.00 C	5.00	-4.94%	1	1	08-14	JOBY260828C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
16.00 P	0	0%	0			JOBY260828P00016000
15.00 P	0	0%	0			JOBY260828P00015000
14.00 P	0	0%	0			JOBY260828P00014000
13.50 P	5.53	0%	1	1	08-13	JOBY260828P00013500
13.00 P	4.91	+2.08%	1	2	08-14	JOBY260828P00013000
12.50 P	4.38	-18.13%	2	2	08-12	JOBY260828P00012500
12.00 P	3.76	+22.08%	50	28	08-14	JOBY260828P00012000
11.50 P	3.36	-28.81%	84	36	08-14	JOBY260828P00011500
11.00 P	0	0%	0			JOBY260828P00011000
10.50 P	2.15	-27.12%	12	21	08-06	JOBY260828P00010500
10.00 P	1.39	-3.47%	2	28	08-11	JOBY260828P00010000
9.50 P	1.63	+18.12%	1	7	08-14	JOBY260828P00009500
9.00 P	1.20	+14.29%	14	541	08-14	JOBY260828P00009000
8.50 P	0.79	+16.18%	16	458	08-14	JOBY260828P00008500
8.00 P	0.44	+41.94%	373	509	08-14	JOBY260828P00008000
7.50 P	0.20	+42.86%	289	548	08-14	JOBY260828P00007500
7.00 P	0.09	+50.00%	18	515	08-14	JOBY260828P00007000
6.50 P	0.02	+100.00%	32	928	08-14	JOBY260828P00006500
6.00 P	0.02	-33.33%	2	396	08-14	JOBY260828P00006000
5.50 P	0.03	-25.00%	31	33	08-06	JOBY260828P00005500
5.00 P	0.05	-37.50%	1	27	08-03	JOBY260828P00005000
4.50 P	0.01	0.00%	10	26	08-06	JOBY260828P00004500
4.00 P	0.01	0%	2	0	08-11	JOBY260828P00004000
3.00 P	0	0%	0			JOBY260828P00003000

Share