Dark

Check out our API

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 Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
48	1,181	505	500

JOBY Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

JOBY Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

JOBY Sep 11, 2026 Exp. - Max Pain @ $8.50

Puts

Calls

JOBY Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
14.00 C	0.05	0%	3	2	08-04	JOBY260911C00014000
13.00 C	0.05	0%	1	1	08-07	JOBY260911C00013000
12.50 C	0.07	0%	2	1	08-04	JOBY260911C00012500
12.00 C	0.10	0.00%	5	19	08-10	JOBY260911C00012000
11.50 C	0.07	-56.25%	10	8	08-12	JOBY260911C00011500
11.00 C	0.13	-35.00%	1	44	08-12	JOBY260911C00011000
10.50 C	0.08	-11.11%	1	42	08-14	JOBY260911C00010500
10.00 C	0.11	+10.00%	4	167	08-14	JOBY260911C00010000
9.50 C	0.17	-19.05%	27	252	08-14	JOBY260911C00009500
9.00 C	0.23	-30.30%	27	490	08-14	JOBY260911C00009000
8.50 C	0.39	-7.14%	8	64	08-14	JOBY260911C00008500
8.00 C	0.55	-24.66%	48	91	08-14	JOBY260911C00008000
7.50 C	0.80	-18.37%	4	6	08-14	JOBY260911C00007500
7.00 C	1.16	-31.76%	10	19	08-14	JOBY260911C00007000
6.50 C	0	0%	0			JOBY260911C00006500
6.00 C	2.00	+17.65%	10	11	08-14	JOBY260911C00006000
5.50 C	0	0%	0			JOBY260911C00005500
5.00 C	0	0%	0			JOBY260911C00005000
4.50 C	0	0%	0			JOBY260911C00004500
4.00 C	4.05	+6.58%	2	1	08-13	JOBY260911C00004000
3.50 C	4.98	0%	8	4	08-11	JOBY260911C00003500
3.00 C	5.00	-9.09%	5	7	08-14	JOBY260911C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
14.00 P	5.67	0%	25	25	08-11	JOBY260911P00014000
13.00 P	4.02	-15.72%	1	1	08-10	JOBY260911P00013000
12.50 P	0	0%	0			JOBY260911P00012500
12.00 P	0	0%	0			JOBY260911P00012000
11.50 P	3.52	0%	13	13	08-14	JOBY260911P00011500
11.00 P	3.10	+31.91%	3	4	08-14	JOBY260911P00011000
10.50 P	1.95	0%	1	1	08-11	JOBY260911P00010500
10.00 P	2.05	+3.54%	2	3	08-13	JOBY260911P00010000
9.50 P	1.51	0%	4	4	08-06	JOBY260911P00009500
9.00 P	1.30	+21.50%	4	100	08-14	JOBY260911P00009000
8.50 P	0.80	-5.88%	6	98	08-14	JOBY260911P00008500
8.00 P	0.65	+25.00%	59	256	08-14	JOBY260911P00008000
7.50 P	0.38	+35.71%	31	232	08-14	JOBY260911P00007500
7.00 P	0.21	+23.53%	8	36	08-14	JOBY260911P00007000
6.50 P	0.11	0.00%	5	32	08-14	JOBY260911P00006500
6.00 P	0.06	+100.00%	2	60	08-14	JOBY260911P00006000
5.50 P	0.10	+233.33%	9	25	08-11	JOBY260911P00005500
5.00 P	0.05	+25.00%	2	108	08-05	JOBY260911P00005000
4.50 P	0.01	-87.50%	1	4	08-13	JOBY260911P00004500
4.00 P	0.04	0%	6	3	07-31	JOBY260911P00004000
3.50 P	0	0%	0			JOBY260911P00003500
3.00 P	0	0%	0			JOBY260911P00003000

Share