Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

15.26USD-3.173%(-0.50)18,135,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:29:57 AM EST

15.48USD-1.777%(-0.28)122,751

After-hours

Dec 5, 2025 4:58:30 PM EST

15.28USD+0.131%(+0.02)47,530

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,951	9,096	784	10,597

JOBY Dec 5, 2025 Exp. - Volume by Strike

Puts

Calls

JOBY Dec 5, 2025 Exp. - Open Interest by Strike

Puts

Calls

JOBY Dec 5, 2025 Exp. - Max Pain @ $14.00

Puts

Calls

JOBY Dec 5, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.02	-86.67%	2	5	12-03	JOBY251205C00030000
25.00 C	0.05	0%	1	1	11-10	JOBY251205C00025000
24.00 C	0.03	0.00%	2	324	12-03	JOBY251205C00024000
23.00 C	0.05	0.00%	5	9	12-04	JOBY251205C00023000
22.00 C	0.02	-50.00%	6	13	12-04	JOBY251205C00022000
21.50 C	0.02	-60.00%	2	32	12-04	JOBY251205C00021500
21.00 C	0.05	0.00%	5	53	12-03	JOBY251205C00021000
20.50 C	0.03	+50.00%	2	20	12-03	JOBY251205C00020500
20.00 C	0.02	-33.33%	2	257	12-03	JOBY251205C00020000
19.50 C	0.32	-50.77%	12	38	11-13	JOBY251205C00019500
19.00 C	0.03	+200.00%	2	574	12-04	JOBY251205C00019000
18.50 C	0.03	-40.00%	3	145	12-04	JOBY251205C00018500
18.00 C	0.03	-40.00%	9	374	12-04	JOBY251205C00018000
17.50 C	0.01	-66.67%	14	288	12-04	JOBY251205C00017500
17.00 C	0.04	+33.33%	19	1,023	12-04	JOBY251205C00017000
16.50 C	0.05	+150.00%	563	761	12-04	JOBY251205C00016500
16.00 C	0.25	+400.00%	2,048	2,049	12-04	JOBY251205C00016000
15.50 C	0.45	+542.86%	3,318	3,130	12-04	JOBY251205C00015500
15.00 C	0.79	+276.19%	811	3,177	12-04	JOBY251205C00015000
14.50 C	1.23	+186.05%	772	1,765	12-04	JOBY251205C00014500
14.00 C	1.85	+164.29%	276	1,749	12-04	JOBY251205C00014000
13.50 C	1.80	+89.47%	28	255	12-04	JOBY251205C00013500
13.00 C	2.75	+71.88%	45	311	12-04	JOBY251205C00013000
12.50 C	2.98	+45.37%	6	52	12-04	JOBY251205C00012500
12.00 C	3.50	+90.22%	8	188	12-04	JOBY251205C00012000
11.50 C	2.35	+9.81%	3	90	12-02	JOBY251205C00011500
11.00 C	4.49	+55.36%	64	100	12-04	JOBY251205C00011000
10.50 C	4.91	+46.57%	64	85	12-04	JOBY251205C00010500
10.00 C	5.49	+42.97%	4	39	12-04	JOBY251205C00010000
9.50 C	6.02	+30.30%	22	64	12-04	JOBY251205C00009500
9.00 C	6.47	+27.61%	28	66	12-04	JOBY251205C00009000
8.00 C	7.55	+37.77%	7	7	12-04	JOBY251205C00008000
5.00 C	9.82	+9.97%	1	3	12-04	JOBY251205C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	16.18	+11.74%	1	0	12-02	JOBY251205P00030000
25.00 P	10.96	0%	10	7	12-02	JOBY251205P00025000
24.00 P	9.80	-2.49%	1	5	12-03	JOBY251205P00024000
23.00 P	8.85	-2.85%	1	1	12-03	JOBY251205P00023000
22.00 P	6.50	-20.44%	1	4	12-04	JOBY251205P00022000
21.50 P	6.05	-17.69%	1	3	12-04	JOBY251205P00021500
21.00 P	6.90	-2.27%	3	53	12-03	JOBY251205P00021000
20.50 P	6.64	-4.32%	93	58	12-02	JOBY251205P00020500
20.00 P	5.94	-8.76%	4	5	12-02	JOBY251205P00020000
19.50 P	6.17	+4.58%	1	1	11-20	JOBY251205P00019500
19.00 P	5.12	+43.42%	1	1	12-02	JOBY251205P00019000
18.50 P	4.72	-1.26%	2	1	12-02	JOBY251205P00018500
18.00 P	2.52	-42.33%	8	19	12-04	JOBY251205P00018000
17.50 P	2.19	-24.48%	1	83	12-04	JOBY251205P00017500
17.00 P	1.38	-48.31%	19	134	12-04	JOBY251205P00017000
16.50 P	1.04	-51.17%	57	74	12-04	JOBY251205P00016500
16.00 P	0.60	-62.50%	43	151	12-04	JOBY251205P00016000
15.50 P	0.25	-75.96%	182	184	12-04	JOBY251205P00015500
15.00 P	0.09	-85.00%	418	453	12-04	JOBY251205P00015000
14.50 P	0.04	-87.50%	289	446	12-04	JOBY251205P00014500
14.00 P	0.03	-80.00%	308	608	12-04	JOBY251205P00014000
13.50 P	0.03	-50.00%	44	520	12-04	JOBY251205P00013500
13.00 P	0.03	-40.00%	98	886	12-04	JOBY251205P00013000
12.50 P	0.02	-50.00%	46	1,208	12-04	JOBY251205P00012500
12.00 P	0.03	0.00%	3	389	12-04	JOBY251205P00012000
11.50 P	0.05	+66.67%	8	5,078	12-04	JOBY251205P00011500
11.00 P	0.03	0.00%	1	890	12-04	JOBY251205P00011000
10.50 P	0.04	+33.33%	3	14	12-01	JOBY251205P00010500
10.00 P	0.01	0.00%	1	22	12-03	JOBY251205P00010000
9.50 P	0.05	-66.67%	20	8	11-24	JOBY251205P00009500
9.00 P	0.02	-33.33%	7	10	12-04	JOBY251205P00009000
8.00 P	0.02	0.00%	6	30	12-04	JOBY251205P00008000
5.00 P	0.02	0.00%	5	35	12-04	JOBY251205P00005000

.dark-mode .Z113v1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z113v1{ color: #333333; background-color: white; border: 2px solid #333333; }JOBYJoby Aviation, Inc.stock NYSE

JOBY Dec 5, 2025 Exp. - Open Interest by Strike

JOBY Dec 5, 2025 Exp. - Max Pain @ $14.00

JOBY
Joby Aviation, Inc.
stock NYSE