Dark

Check out our Level2View

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Jun 13, 2025 3:59:57 PM EDT

8.60USD-2.988%(-0.27)24,914,528

8.83Bid 8.85Ask 0.02Spread

Pre-market

Jun 16, 2025 8:33:30 AM EDT

8.83USD+2.674%(+0.23)221,218

After-hours

Jun 13, 2025 4:58:30 PM EDT

8.68USD+0.872%(+0.08)115,189

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,716	31,177	1,389	3,206

JOBY Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

JOBY Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jun 20, 2025 Exp. - Max Pain @ $8.00

Puts

Calls

JOBY Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0.04	+33.33%	15	49	06-10	JOBY250620C00018000
17.00 C	0	0%	0			JOBY250620C00017000
16.00 C	0	0%	0			JOBY250620C00016000
15.00 C	0.05	0%	13	12	06-10	JOBY250620C00015000
14.50 C	0	0%	0			JOBY250620C00014500
14.00 C	0	0%	0			JOBY250620C00014000
13.50 C	0	0%	0			JOBY250620C00013500
13.00 C	0.05	+66.67%	1	2	06-11	JOBY250620C00013000
12.50 C	0.10	0%	7	0	06-11	JOBY250620C00012500
12.00 C	0.05	-50.00%	4	114	06-12	JOBY250620C00012000
11.50 C	0.05	-66.67%	17	541	06-12	JOBY250620C00011500
11.00 C	0.07	-65.00%	98	712	06-12	JOBY250620C00011000
10.50 C	0.10	-56.52%	3,489	21,295	06-12	JOBY250620C00010500
10.00 C	0.12	-67.57%	1,169	2,459	06-12	JOBY250620C00010000
9.50 C	0.20	-64.91%	490	1,467	06-12	JOBY250620C00009500
9.00 C	0.33	-60.24%	433	4,526	06-12	JOBY250620C00009000
8.50 C	0.58	-52.46%	146	1,173	06-12	JOBY250620C00008500
8.00 C	0.90	-47.06%	85	1,020	06-12	JOBY250620C00008000
7.50 C	1.55	-28.90%	9	313	06-12	JOBY250620C00007500
7.00 C	2.40	-10.11%	21	804	06-12	JOBY250620C00007000
6.50 C	3.30	+21.77%	1	139	06-11	JOBY250620C00006500
6.00 C	3.81	+7.02%	31	190	06-11	JOBY250620C00006000
5.50 C	2.53	+12.44%	2	6	06-03	JOBY250620C00005500
5.00 C	4.15	-5.68%	16	48	06-12	JOBY250620C00005000
4.50 C	0	0%	0			JOBY250620C00004500
4.00 C	4.20	-8.50%	2	16	06-03	JOBY250620C00004000
3.50 C	0	0%	0			JOBY250620C00003500
3.00 C	6.10	0%	1	1	06-12	JOBY250620C00003000
2.50 C	5.52	-1.08%	2	1	06-06	JOBY250620C00002500
2.00 C	4.82	-2.82%	2	4	05-21	JOBY250620C00002000
1.50 C	8.90	0%	1	1	06-11	JOBY250620C00001500
1.00 C	0	0%	0			JOBY250620C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	9.80	0%	80	35	06-06	JOBY250620P00018000
17.00 P	0	0%	0			JOBY250620P00017000
16.00 P	0	0%	0			JOBY250620P00016000
15.00 P	0	0%	0			JOBY250620P00015000
14.50 P	0	0%	0			JOBY250620P00014500
14.00 P	0	0%	0			JOBY250620P00014000
13.50 P	0	0%	0			JOBY250620P00013500
13.00 P	0	0%	0			JOBY250620P00013000
12.50 P	2.72	0%	2	0	06-11	JOBY250620P00012500
12.00 P	4.01	+17.94%	6	1	05-30	JOBY250620P00012000
11.50 P	2.95	+5.36%	1	1	05-29	JOBY250620P00011500
11.00 P	1.25	-20.38%	7	18	06-11	JOBY250620P00011000
10.50 P	1.58	+85.88%	3	34	06-12	JOBY250620P00010500
10.00 P	1.20	+71.43%	79	169	06-12	JOBY250620P00010000
9.50 P	0.80	+100.00%	166	310	06-12	JOBY250620P00009500
9.00 P	0.45	+200.00%	562	821	06-12	JOBY250620P00009000
8.50 P	0.20	+100.00%	282	437	06-12	JOBY250620P00008500
8.00 P	0.06	+20.00%	60	432	06-12	JOBY250620P00008000
7.50 P	0.04	+33.33%	27	844	06-12	JOBY250620P00007500
7.00 P	0.03	-50.00%	1	750	06-11	JOBY250620P00007000
6.50 P	0.03	+50.00%	1	166	06-12	JOBY250620P00006500
6.00 P	0.03	-40.00%	1	360	06-09	JOBY250620P00006000
5.50 P	0.10	+25.00%	2	20	05-22	JOBY250620P00005500
5.00 P	0.05	-75.00%	1	174	05-28	JOBY250620P00005000
4.50 P	0	0%	0			JOBY250620P00004500
4.00 P	0.02	-33.33%	20	23	05-28	JOBY250620P00004000
3.50 P	0	0%	0			JOBY250620P00003500
3.00 P	0	0%	0			JOBY250620P00003000
2.50 P	0	0%	0			JOBY250620P00002500
2.00 P	0	0%	0			JOBY250620P00002000
1.50 P	0	0%	0			JOBY250620P00001500
1.00 P	0	0%	0			JOBY250620P00001000

Share