Dark

Check out our Level2View

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,053	72,155	8,726	3,680

JOBY Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

JOBY Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

JOBY Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.68	-12.82%	53	10,012	08-14	JOBY280121C00032000
30 C	0.81	-10.00%	32	4,677	08-12	JOBY280121C00030000
27 C	1.12	+5.66%	3	625	08-07	JOBY280121C00027000
25 C	0.89	-11.00%	6	3,635	08-14	JOBY280121C00025000
22 C	1.12	-23.29%	3	663	08-14	JOBY280121C00022000
20 C	1.21	-11.03%	28	9,288	08-14	JOBY280121C00020000
17 C	1.65	+10.00%	2	2,558	08-13	JOBY280121C00017000
15 C	1.70	-8.11%	31	9,476	08-14	JOBY280121C00015000
12 C	2.27	+5.09%	27	6,766	08-13	JOBY280121C00012000
10 C	2.58	-11.34%	87	15,511	08-14	JOBY280121C00010000
8 C	3.15	-7.08%	229	8,944	08-14	JOBY280121C00008000
5 C	4.30	-5.29%	35	4,841	08-14	JOBY280121C00005000
3 C	5.45	-3.54%	35	2,212	08-14	JOBY280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	25.16	+0.96%	12	101	07-30	JOBY280121P00032000
30 P	22.66	+3.00%	15	83	07-23	JOBY280121P00030000
27 P	18.44	+1.37%	4	18	07-02	JOBY280121P00027000
25 P	17.77	-1.82%	15	35	07-23	JOBY280121P00025000
22 P	12.37	-8.71%	2	166	06-04	JOBY280121P00022000
20 P	12.60	0.00%	1	333	08-14	JOBY280121P00020000
17 P	9.90	+5.54%	1	289	08-14	JOBY280121P00017000
15 P	7.90	-0.63%	2	822	08-11	JOBY280121P00015000
12 P	5.70	+3.64%	1	650	08-14	JOBY280121P00012000
10 P	4.10	+19.88%	6	1,745	08-12	JOBY280121P00010000
8 P	2.81	+5.64%	20	4,484	08-12	JOBY280121P00008000
5 P	1.11	+0.91%	1	2,372	08-14	JOBY280121P00005000
3 P	0.41	+13.89%	1	1,308	08-13	JOBY280121P00003000

Share