Dark

Check out our Dark Pool Levels

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
671	25,155	4,363	2,480

JOBY Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

JOBY Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

JOBY Oct 16, 2026 Exp. - Max Pain @ $9.00

Puts

Calls

JOBY Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.05	+150.00%	5	904	08-14	JOBY261016C00020000
18 C	0.01	-75.00%	10	304	08-14	JOBY261016C00018000
17 C	0.04	-50.00%	1	535	08-14	JOBY261016C00017000
16 C	0.04	0.00%	1	800	08-14	JOBY261016C00016000
15 C	0.04	-33.33%	2	1,855	08-14	JOBY261016C00015000
14 C	0.05	-54.55%	2	1,702	08-14	JOBY261016C00014000
13 C	0.10	-28.57%	40	732	08-14	JOBY261016C00013000
12 C	0.18	+12.50%	23	2,200	08-13	JOBY261016C00012000
11 C	0.22	-18.52%	1,773	6,120	08-14	JOBY261016C00011000
10 C	0.35	-20.45%	17	5,670	08-14	JOBY261016C00010000
9 C	0.57	-17.39%	19	3,313	08-14	JOBY261016C00009000
8 C	0.91	-16.51%	150	1,020	08-14	JOBY261016C00008000
7 C	1.41	-17.06%	119	373	08-14	JOBY261016C00007000
6 C	2.35	+4.91%	1	65	08-06	JOBY261016C00006000
5 C	3.21	-13.24%	3	200	08-14	JOBY261016C00005000
4 C	3.00	-25.00%	1	8	07-30	JOBY261016C00004000
3 C	4.95	-19.51%	1	12	08-05	JOBY261016C00003000
2 C	6.00	+1.69%	8	13	08-14	JOBY261016C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	10.22	0%	6	0	06-18	JOBY261016P00020000
18 P	7.41	-7.72%	1	6	05-22	JOBY261016P00018000
17 P	8.90	+3.49%	1	1	08-13	JOBY261016P00017000
16 P	8.45	+9.74%	1	6	07-28	JOBY261016P00016000
15 P	6.85	-14.16%	1	34	08-06	JOBY261016P00015000
14 P	5.20	-27.68%	5	73	08-10	JOBY261016P00014000
13 P	4.65	-21.85%	10	140	08-07	JOBY261016P00013000
12 P	4.14	+0.98%	1	78	08-14	JOBY261016P00012000
11 P	3.11	+11.87%	6	133	08-12	JOBY261016P00011000
10 P	2.30	+6.48%	1	1,619	08-13	JOBY261016P00010000
9 P	1.56	+20.93%	230	869	08-14	JOBY261016P00009000
8 P	0.96	+12.94%	81	1,404	08-14	JOBY261016P00008000
7 P	0.48	+20.00%	50	976	08-14	JOBY261016P00007000
6 P	0.18	+5.88%	19	1,003	08-12	JOBY261016P00006000
5 P	0.05	-16.67%	6	269	08-12	JOBY261016P00005000
4 P	0.05	+150.00%	1	148	08-13	JOBY261016P00004000
3 P	0.01	-50.00%	2	83	07-27	JOBY261016P00003000
2 P	0.05	0%	2	1	07-27	JOBY261016P00002000

Share