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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,320	8,332	2,486	3,716

JOBY Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

JOBY Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

JOBY Nov 20, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

JOBY Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.14	+27.27%	61	215	07-01	JOBY261120C00030000
27 C	0.17	-32.00%	5	61	06-23	JOBY261120C00027000
25 C	0.12	0.00%	23	229	07-02	JOBY261120C00025000
22 C	0.17	-22.73%	10	533	07-02	JOBY261120C00022000
20 C	0.23	-23.33%	1	838	07-02	JOBY261120C00020000
17 C	0.33	-25.00%	21	922	07-02	JOBY261120C00017000
16 C	0.40	-23.08%	1	41	07-02	JOBY261120C00016000
15 C	0.46	-29.23%	8	1,051	07-02	JOBY261120C00015000
14 C	0.73	+32.73%	6	323	06-30	JOBY261120C00014000
13 C	0.67	-16.25%	25	1,350	07-02	JOBY261120C00013000
12 C	0.81	-32.50%	15	1,362	07-02	JOBY261120C00012000
11 C	1.10	-14.06%	50	445	07-02	JOBY261120C00011000
10 C	1.25	-17.76%	34	793	07-02	JOBY261120C00010000
9 C	1.60	-21.95%	1	169	07-02	JOBY261120C00009000
8 C	2.13	-17.12%	11	231	07-02	JOBY261120C00008000
7 C	2.55	-19.30%	1	893	07-02	JOBY261120C00007000
6 C	3.55	-8.97%	1	73	06-25	JOBY261120C00006000
5 C	5.05	+11.73%	1	115	06-15	JOBY261120C00005000
3 C	7.00	-15.15%	1	8	06-15	JOBY261120C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			JOBY261120P00030000
27 P	18.10	0%	2	0	06-12	JOBY261120P00027000
25 P	0	0%	0			JOBY261120P00025000
22 P	0	0%	0			JOBY261120P00022000
20 P	9.85	-10.62%	4	20	05-06	JOBY261120P00020000
17 P	6.45	-5.98%	1	23	05-26	JOBY261120P00017000
16 P	6.54	+1.40%	1	2	05-15	JOBY261120P00016000
15 P	6.54	+14.34%	1	54	06-26	JOBY261120P00015000
14 P	5.53	-1.25%	802	481	07-01	JOBY261120P00014000
13 P	4.45	-12.23%	1	305	07-01	JOBY261120P00013000
12 P	3.92	+20.62%	5	175	06-26	JOBY261120P00012000
11 P	3.04	+3.05%	2	188	07-01	JOBY261120P00011000
10 P	2.71	+6.27%	30	857	06-29	JOBY261120P00010000
9 P	1.88	+4.44%	1	381	07-02	JOBY261120P00009000
8 P	1.35	+13.45%	3	494	07-02	JOBY261120P00008000
7 P	0.95	+25.00%	155	2,421	07-02	JOBY261120P00007000
6 P	0.52	-1.89%	1	73	06-30	JOBY261120P00006000
5 P	0.29	+3.57%	4	618	06-29	JOBY261120P00005000
3 P	0.03	+50.00%	199	110	06-24	JOBY261120P00003000

Share