Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:59 PM EDT

15.67USD-2.550%(-0.41)47,509,245

13.37Bid 15.67Ask 2.30Spread

Pre-market

Oct 17, 2025 9:28:30 AM EDT

16.00USD-0.487%(-0.08)529,693

After-hours

Oct 17, 2025 4:58:30 PM EDT

15.82USD+0.955%(+0.15)101,280

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 17, 2025 Oct 24, 2025 Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
29,089	61,217	14,343	44,083

JOBY Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

JOBY Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

JOBY Oct 17, 2025 Exp. - Max Pain @ $15.00

Puts

Calls

JOBY Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.01	0.00%	1	311	10-16	JOBY251017C00040000
38.50 C	0.14	+27.27%	1	1	10-16	JOBY251017C00038500
38.00 C	0.05	0%	1	1	10-09	JOBY251017C00038000
37.50 C	0.21	+320.00%	1	2	10-13	JOBY251017C00037500
37.00 C	0	0%	0			JOBY251017C00037000
36.50 C	0	0%	0			JOBY251017C00036500
36.00 C	0	0%	0			JOBY251017C00036000
35.00 C	0.10	+100.00%	1	157	10-16	JOBY251017C00035000
34.00 C	0.23	+155.56%	1	4	10-16	JOBY251017C00034000
33.00 C	0.08	-52.94%	2	18	08-21	JOBY251017C00033000
32.00 C	0.05	0.00%	1	680	10-09	JOBY251017C00032000
31.00 C	0.01	-87.50%	1	77	10-16	JOBY251017C00031000
30.00 C	0.03	-40.00%	3	441	10-14	JOBY251017C00030000
29.00 C	0.08	+60.00%	2	111	10-14	JOBY251017C00029000
28.00 C	0.09	+80.00%	1	305	10-16	JOBY251017C00028000
27.00 C	0.20	+566.67%	1	1,239	10-16	JOBY251017C00027000
26.00 C	0.03	-80.00%	2	2,150	10-16	JOBY251017C00026000
25.00 C	0.02	-50.00%	12	9,150	10-16	JOBY251017C00025000
24.00 C	0.04	-20.00%	1	1,566	10-13	JOBY251017C00024000
23.50 C	0.03	-50.00%	50	661	10-13	JOBY251017C00023500
23.00 C	0.03	+50.00%	1	688	10-16	JOBY251017C00023000
22.50 C	0.04	-20.00%	2	47	10-16	JOBY251017C00022500
22.00 C	0.01	-80.00%	8	3,799	10-16	JOBY251017C00022000
21.50 C	0.01	-80.00%	2	231	10-16	JOBY251017C00021500
21.00 C	0.03	-40.00%	254	2,904	10-16	JOBY251017C00021000
20.50 C	0.02	-71.43%	54	614	10-16	JOBY251017C00020500
20.00 C	0.01	-85.71%	475	8,474	10-16	JOBY251017C00020000
19.50 C	0.03	-72.73%	1,439	1,980	10-16	JOBY251017C00019500
19.00 C	0.03	-85.00%	2,979	3,472	10-16	JOBY251017C00019000
18.50 C	0.04	-85.71%	2,219	4,698	10-16	JOBY251017C00018500
18.00 C	0.05	-87.50%	2,087	5,459	10-16	JOBY251017C00018000
17.50 C	0.07	-88.33%	297	2,932	10-16	JOBY251017C00017500
17.00 C	0.14	-84.44%	2,981	6,114	10-16	JOBY251017C00017000
16.50 C	0.30	-79.59%	668	1,157	10-16	JOBY251017C00016500
16.00 C	0.45	-73.53%	372	1,774	10-16	JOBY251017C00016000
15.50 C	1.00	-67.74%	25	435	10-16	JOBY251017C00015500
15.00 C	1.37	-52.76%	303	6,886	10-16	JOBY251017C00015000
14.50 C	2.28	-43.00%	10	199	10-16	JOBY251017C00014500
14.00 C	2.55	-33.07%	80	2,209	10-16	JOBY251017C00014000
13.50 C	3.90	-37.00%	1	28	10-08	JOBY251017C00013500
13.00 C	3.16	-41.26%	22	3,064	10-16	JOBY251017C00013000
12.50 C	4.24	+8.72%	2	17	10-16	JOBY251017C00012500
12.00 C	5.26	-8.04%	110	2,401	10-16	JOBY251017C00012000
11.50 C	6.40	-19.90%	4	6	10-15	JOBY251017C00011500
11.00 C	5.38	-27.10%	11	1,466	10-16	JOBY251017C00011000
10.50 C	6.09	-18.69%	55	60	10-16	JOBY251017C00010500
10.00 C	6.50	-17.72%	59	1,849	10-16	JOBY251017C00010000
9.00 C	7.10	-17.44%	4	948	10-16	JOBY251017C00009000
8.00 C	8.63	-15.39%	14	1,524	10-16	JOBY251017C00008000
7.00 C	9.36	-13.49%	10	7,437	10-16	JOBY251017C00007000
6.00 C	10.24	-11.72%	12	440	10-16	JOBY251017C00006000
5.00 C	11.68	-8.18%	1	19	10-16	JOBY251017C00005000
4.00 C	12.57	-7.51%	3	43	10-16	JOBY251017C00004000
3.00 C	13.98	-9.22%	2	32	10-16	JOBY251017C00003000
2.00 C	14.55	-10.68%	12	8	10-16	JOBY251017C00002000
1.00 C	15.45	-8.53%	12	18	10-16	JOBY251017C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	20.60	0%	27	27	10-07	JOBY251017P00040000
38.50 P	21.76	0%	1	1	10-14	JOBY251017P00038500
38.00 P	21.36	-0.65%	1	2	10-14	JOBY251017P00038000
37.50 P	0	0%	0			JOBY251017P00037500
37.00 P	20.60	0%	2	0	10-13	JOBY251017P00037000
36.50 P	0	0%	0			JOBY251017P00036500
36.00 P	0	0%	0			JOBY251017P00036000
35.00 P	18.69	-2.15%	1	1	10-13	JOBY251017P00035000
34.00 P	17.80	+14.10%	1	0	10-13	JOBY251017P00034000
33.00 P	15.38	-4.35%	2	12	08-13	JOBY251017P00033000
32.00 P	15.69	-5.48%	2	3	10-13	JOBY251017P00032000
31.00 P	14.80	-1.99%	2	8	10-13	JOBY251017P00031000
30.00 P	13.70	-11.33%	1	23	10-13	JOBY251017P00030000
29.00 P	11.20	-12.50%	1	1	10-14	JOBY251017P00029000
28.00 P	10.30	-11.97%	3	28	10-14	JOBY251017P00028000
27.00 P	9.15	-11.85%	1	31	10-15	JOBY251017P00027000
26.00 P	8.25	-19.90%	1	3	10-15	JOBY251017P00026000
25.00 P	10.30	-11.97%	4	45	09-19	JOBY251017P00025000
24.00 P	5.15	-18.64%	2	25	10-07	JOBY251017P00024000
23.50 P	4.75	0%	2	0	10-07	JOBY251017P00023500
23.00 P	5.74	+38.31%	1	59	10-16	JOBY251017P00023000
22.50 P	5.35	+37.18%	1	2	10-16	JOBY251017P00022500
22.00 P	5.18	+59.38%	3	17	10-08	JOBY251017P00022000
21.50 P	2.40	-29.82%	1	2	10-07	JOBY251017P00021500
21.00 P	4.80	+17.07%	1	119	10-14	JOBY251017P00021000
20.50 P	3.90	-6.02%	2	44	10-16	JOBY251017P00020500
20.00 P	3.50	+55.56%	8	323	10-16	JOBY251017P00020000
19.50 P	1.57	-43.32%	6	53	10-15	JOBY251017P00019500
19.00 P	2.85	+128.00%	90	815	10-16	JOBY251017P00019000
18.50 P	2.10	+105.88%	108	96	10-16	JOBY251017P00018500
18.00 P	2.00	+166.67%	638	1,804	10-16	JOBY251017P00018000
17.50 P	1.50	+212.50%	815	2,098	10-16	JOBY251017P00017500
17.00 P	1.03	+243.33%	1,236	3,160	10-16	JOBY251017P00017000
16.50 P	0.89	+493.33%	1,159	2,906	10-16	JOBY251017P00016500
16.00 P	0.36	+227.27%	566	2,635	10-16	JOBY251017P00016000
15.50 P	0.21	+200.00%	348	7,710	10-16	JOBY251017P00015500
15.00 P	0.10	+66.67%	103	2,591	10-16	JOBY251017P00015000
14.50 P	0.03	-50.00%	160	402	10-16	JOBY251017P00014500
14.00 P	0.06	+100.00%	82	4,435	10-16	JOBY251017P00014000
13.50 P	0.04	-20.00%	5	1,074	10-14	JOBY251017P00013500
13.00 P	0.03	-40.00%	1	2,794	10-16	JOBY251017P00013000
12.50 P	0.02	-80.00%	2	10	10-08	JOBY251017P00012500
12.00 P	0.01	-66.67%	5	4,089	10-16	JOBY251017P00012000
11.50 P	0.05	-58.33%	6	9	09-30	JOBY251017P00011500
11.00 P	0.04	0.00%	5	2,180	10-16	JOBY251017P00011000
10.50 P	0.04	0.00%	1	3	10-16	JOBY251017P00010500
10.00 P	0.02	-33.33%	9	5,191	10-16	JOBY251017P00010000
9.00 P	0.05	+400.00%	7	1,019	10-14	JOBY251017P00009000
8.00 P	0.03	+50.00%	4	3,441	10-16	JOBY251017P00008000
7.00 P	0.04	-20.00%	1	1,194	10-13	JOBY251017P00007000
6.00 P	0.04	+300.00%	1	5,756	10-14	JOBY251017P00006000
5.00 P	0.03	-25.00%	3	1,475	10-14	JOBY251017P00005000
4.00 P	0.04	-33.33%	5	706	07-11	JOBY251017P00004000
3.00 P	0.10	+100.00%	1	2	04-09	JOBY251017P00003000
2.00 P	0	0%	0			JOBY251017P00002000
1.00 P	0.03	0.00%	1	2	09-18	JOBY251017P00001000

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

JOBY Oct 17, 2025 Exp. - Open Interest by Strike

JOBY Oct 17, 2025 Exp. - Max Pain @ $15.00

JOBY
Joby Aviation, Inc.
stock NYSE