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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
954	16,672	2,140	1,998

JOBY Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

JOBY Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

JOBY Mar 19, 2027 Exp. - Max Pain @ $8.00

Puts

Calls

JOBY Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.19	+46.15%	41	4,540	08-14	JOBY270319C00030000
27 C	0.26	-42.22%	55	727	07-22	JOBY270319C00027000
25 C	0.17	-26.09%	1	630	08-14	JOBY270319C00025000
22 C	0.26	+4.00%	301	507	08-13	JOBY270319C00022000
20 C	0.29	-14.71%	5	730	08-14	JOBY270319C00020000
17 C	0.45	-15.09%	20	556	08-13	JOBY270319C00017000
15 C	0.54	-14.29%	6	2,290	08-14	JOBY270319C00015000
14 C	0.72	-6.49%	2	328	08-14	JOBY270319C00014000
13 C	0.78	-13.33%	5	1,364	08-14	JOBY270319C00013000
12 C	1.00	+7.53%	10	218	08-13	JOBY270319C00012000
11 C	1.11	-4.31%	11	138	08-14	JOBY270319C00011000
10 C	1.32	-8.97%	10	3,032	08-14	JOBY270319C00010000
9 C	1.65	-5.71%	1	473	08-13	JOBY270319C00009000
8 C	2.22	+10.45%	1	1,139	08-14	JOBY270319C00008000
7 C	2.40	-4.76%	1	244	08-14	JOBY270319C00007000
6 C	3.19	-3.33%	5	143	08-12	JOBY270319C00006000
5 C	3.60	-0.83%	1	409	08-14	JOBY270319C00005000
4 C	5.00	+9.65%	1	24	08-11	JOBY270319C00004000
3 C	5.40	-1.82%	50	134	08-12	JOBY270319C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	21.50	+2.87%	1	2	07-07	JOBY270319P00030000
27 P	0	0%	0			JOBY270319P00027000
25 P	16.25	0%	1	1	06-26	JOBY270319P00025000
22 P	14.75	+21.70%	39	49	07-20	JOBY270319P00022000
20 P	11.44	-10.42%	1	18	08-11	JOBY270319P00020000
17 P	9.07	+3.30%	10	36	08-13	JOBY270319P00017000
15 P	7.35	+6.52%	1	374	08-12	JOBY270319P00015000
14 P	6.45	-3.15%	1	11	08-12	JOBY270319P00014000
13 P	5.94	0.00%	10	549	07-15	JOBY270319P00013000
12 P	4.73	-4.06%	3	65	08-14	JOBY270319P00012000
11 P	4.17	-2.80%	1	6	08-04	JOBY270319P00011000
10 P	3.02	-3.21%	57	580	08-13	JOBY270319P00010000
9 P	2.24	-1.75%	1	126	08-10	JOBY270319P00009000
8 P	1.85	+5.71%	20	323	08-14	JOBY270319P00008000
7 P	1.30	+1.56%	18	159	08-14	JOBY270319P00007000
6 P	0.77	-4.94%	1	173	08-14	JOBY270319P00006000
5 P	0.45	+4.65%	38	1,491	08-11	JOBY270319P00005000
4 P	0.22	-18.52%	1	15	08-12	JOBY270319P00004000
3 P	0.09	+12.50%	5	160	08-14	JOBY270319P00003000

Share