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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,214	18,651	4,439	4,075

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 @ $9.00

Puts

Calls

JOBY Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.04	+100.00%	32	317	08-11	JOBY261120C00030000
27 C	0.02	-50.00%	204	265	07-20	JOBY261120C00027000
25 C	0.03	0.00%	34	263	08-14	JOBY261120C00025000
22 C	0.10	0.00%	2	493	08-11	JOBY261120C00022000
20 C	0.06	-33.33%	101	1,489	08-14	JOBY261120C00020000
17 C	0.08	-42.86%	32	1,294	08-14	JOBY261120C00017000
16 C	0.14	+16.67%	2	476	08-14	JOBY261120C00016000
15 C	0.18	+5.88%	1	1,031	08-14	JOBY261120C00015000
14 C	0.22	-37.14%	24	284	08-13	JOBY261120C00014000
13 C	0.24	-22.58%	29	1,587	08-14	JOBY261120C00013000
12 C	0.32	-17.95%	272	1,729	08-14	JOBY261120C00012000
11 C	0.43	-10.42%	202	697	08-14	JOBY261120C00011000
10 C	0.69	+7.81%	14	1,835	08-14	JOBY261120C00010000
9 C	0.85	-15.84%	43	5,110	08-14	JOBY261120C00009000
8 C	1.25	-14.97%	9	1,781	08-14	JOBY261120C00008000
7 C	1.73	-8.95%	8	952	08-14	JOBY261120C00007000
6 C	2.39	-14.64%	6	117	08-14	JOBY261120C00006000
5 C	3.85	+6.94%	10	125	08-07	JOBY261120C00005000
4 C	3.59	0%	4	2	08-03	JOBY261120C00004000
3 C	4.65	-33.57%	10	18	07-16	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	13.45	+36.55%	11	11	07-30	JOBY261120P00020000
17 P	8.40	+2.82%	2	21	08-11	JOBY261120P00017000
16 P	8.10	+0.75%	1	23	08-05	JOBY261120P00016000
15 P	6.75	-8.16%	3	65	08-06	JOBY261120P00015000
14 P	7.11	-2.60%	1	478	07-30	JOBY261120P00014000
13 P	4.74	-26.51%	5	348	08-07	JOBY261120P00013000
12 P	3.86	-9.18%	3	197	08-07	JOBY261120P00012000
11 P	3.45	+2.99%	50	631	08-14	JOBY261120P00011000
10 P	2.23	-3.88%	19	1,246	08-10	JOBY261120P00010000
9 P	1.86	+9.41%	313	829	08-14	JOBY261120P00009000
8 P	1.24	+2.48%	41	590	08-14	JOBY261120P00008000
7 P	0.73	+10.61%	181	2,678	08-14	JOBY261120P00007000
6 P	0.37	+15.63%	160	639	08-14	JOBY261120P00006000
5 P	0.14	-22.22%	37	594	08-14	JOBY261120P00005000
4 P	0.06	-62.50%	30	50	08-14	JOBY261120P00004000
3 P	0.02	-80.00%	3	114	08-04	JOBY261120P00003000

Share