Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

JOBY
Joby Aviation, Inc.
stock NYSE

At Close
Aug 29, 2025 3:59:56 PM EDT
14.16USD-0.771%(-0.11)26,103,819
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 29, 2025 9:28:30 AM EDT
14.35USD+0.561%(+0.08)248,813
After-hours
Aug 29, 2025 4:58:30 PM EDT
14.11USD-0.353%(-0.05)40,814
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Jan 16, 2026Apr 17, 2026Jan 15, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80215,6383,90310,814


JOBY Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

JOBY Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

JOBY Aug 29, 2025 Exp. - Max Pain @ $15.00

Puts
Calls


JOBY Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C00%0JOBY250829C00040000
35.00 C0.150%1108-05JOBY250829C00035000
34.00 C0.100%5508-05JOBY250829C00034000
33.00 C00%0JOBY250829C00033000
32.00 C0.01-94.44%129908-18JOBY250829C00032000
31.50 C00%0JOBY250829C00031500
31.00 C0.04-73.33%12408-26JOBY250829C00031000
30.50 C0.220%1108-26JOBY250829C00030500
30.00 C0.04-60.00%482808-19JOBY250829C00030000
29.50 C0.200%1108-26JOBY250829C00029500
29.00 C0.20+81.82%26508-26JOBY250829C00029000
28.50 C0.400%1108-26JOBY250829C00028500
28.00 C0.05-75.00%14908-11JOBY250829C00028000
27.50 C00%0JOBY250829C00027500
27.00 C0.15-40.00%101208-20JOBY250829C00027000
26.50 C00%0JOBY250829C00026500
26.00 C0.02-60.00%518908-20JOBY250829C00026000
25.50 C00%0JOBY250829C00025500
25.00 C0.05+66.67%129308-26JOBY250829C00025000
24.50 C0.240%1108-26JOBY250829C00024500
24.00 C0.05-64.29%17008-22JOBY250829C00024000
23.50 C00%0JOBY250829C00023500
23.00 C0.01-80.00%14308-27JOBY250829C00023000
22.50 C0.16+1,500.00%11208-27JOBY250829C00022500
22.00 C0.04-33.33%8022408-20JOBY250829C00022000
21.50 C0.10+400.00%72708-28JOBY250829C00021500
21.00 C0.10+900.00%720208-28JOBY250829C00021000
20.50 C0.06+50.00%122008-21JOBY250829C00020500
20.00 C0.02-33.33%284008-28JOBY250829C00020000
19.50 C0.03-25.00%110608-27JOBY250829C00019500
19.00 C0.05+400.00%237808-28JOBY250829C00019000
18.50 C0.03-25.00%433608-28JOBY250829C00018500
18.00 C0.03+200.00%21,55008-28JOBY250829C00018000
17.50 C0.02-33.33%21,24908-28JOBY250829C00017500
17.00 C0.03+200.00%41,19808-28JOBY250829C00017000
16.50 C0.050.00%877108-28JOBY250829C00016500
16.00 C0.03-40.00%1292,46908-28JOBY250829C00016000
15.50 C0.02-60.00%991,43108-28JOBY250829C00015500
15.00 C0.06-64.71%7541,85108-28JOBY250829C00015000
14.50 C0.19-42.42%55289208-28JOBY250829C00014500
14.00 C0.44-26.67%32029808-28JOBY250829C00014000
13.50 C0.95-6.86%710408-28JOBY250829C00013500
13.00 C1.35-15.63%166008-28JOBY250829C00013000
12.50 C1.84-14.42%58508-28JOBY250829C00012500
12.00 C2.50+2.88%3611808-28JOBY250829C00012000
11.50 C3.00-53.20%2308-27JOBY250829C00011500
11.00 C3.50-6.42%11908-27JOBY250829C00011000
10.50 C4.16+7.77%1408-27JOBY250829C00010500
10.00 C4.83+9.77%14908-22JOBY250829C00010000
9.50 C4.90-30.20%2508-22JOBY250829C00009500
9.00 C5.40-6.90%21108-22JOBY250829C00009000
8.50 C5.97+1.19%1408-28JOBY250829C00008500
8.00 C6.78-30.03%151508-27JOBY250829C00008000
7.50 C7.00+1.45%1908-28JOBY250829C00007500
7.00 C8.48+33.54%3307-16JOBY250829C00007000
6.50 C7.93-25.89%2308-27JOBY250829C00006500
6.00 C8.10-28.95%21008-27JOBY250829C00006000
5.00 C00%0JOBY250829C00005000
4.00 C10.98+2.91%1108-22JOBY250829C00004000
3.00 C11.61-0.09%3108-26JOBY250829C00003000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0JOBY250829P00040000
35.00 P00%0JOBY250829P00035000
34.00 P00%0JOBY250829P00034000
33.00 P00%0JOBY250829P00033000
32.00 P00%0JOBY250829P00032000
31.50 P00%0JOBY250829P00031500
31.00 P12.80-4.12%10908-13JOBY250829P00031000
30.50 P00%0JOBY250829P00030500
30.00 P13.94+12.78%1108-18JOBY250829P00030000
29.50 P00%0JOBY250829P00029500
29.00 P11.400%2007-24JOBY250829P00029000
28.50 P00%0JOBY250829P00028500
28.00 P8.70-16.75%1508-04JOBY250829P00028000
27.50 P00%0JOBY250829P00027500
27.00 P12.51+66.80%1108-27JOBY250829P00027000
26.50 P00%0JOBY250829P00026500
26.00 P9.18+2.00%10307-31JOBY250829P00026000
25.50 P00%0JOBY250829P00025500
25.00 P10.40+7.77%2908-21JOBY250829P00025000
24.50 P00%0JOBY250829P00024500
24.00 P6.90-4.83%10808-12JOBY250829P00024000
23.50 P00%0JOBY250829P00023500
23.00 P6.20-4.62%1508-11JOBY250829P00023000
22.50 P8.100%1008-22JOBY250829P00022500
22.00 P7.60+54.79%14708-28JOBY250829P00022000
21.50 P7.03+6.52%4608-20JOBY250829P00021500
21.00 P6.70+1.82%2208-28JOBY250829P00021000
20.50 P6.20+5.08%2108-28JOBY250829P00020500
20.00 P5.40-3.57%64408-26JOBY250829P00020000
19.50 P5.23+83.51%12308-25JOBY250829P00019500
19.00 P4.66+9.65%122808-28JOBY250829P00019000
18.50 P4.25+10.97%11708-28JOBY250829P00018500
18.00 P3.81+10.43%63308-28JOBY250829P00018000
17.50 P3.12+0.65%168008-28JOBY250829P00017500
17.00 P2.68+23.50%6414408-28JOBY250829P00017000
16.50 P2.28+16.92%11212308-28JOBY250829P00016500
16.00 P1.61+1.90%4718108-28JOBY250829P00016000
15.50 P1.14-5.00%14397908-28JOBY250829P00015500
15.00 P0.750.00%3801,06908-28JOBY250829P00015000
14.50 P0.40-11.11%3701,09508-28JOBY250829P00014500
14.00 P0.13-23.53%4661,66108-28JOBY250829P00014000
13.50 P0.04-55.56%801,05908-28JOBY250829P00013500
13.00 P0.05+400.00%1581908-28JOBY250829P00013000
12.50 P0.03-40.00%352,14308-26JOBY250829P00012500
12.00 P0.05-50.00%366108-22JOBY250829P00012000
11.50 P0.05-50.00%5512208-20JOBY250829P00011500
11.00 P0.01-66.67%14,03208-28JOBY250829P00011000
10.50 P0.050.00%204408-20JOBY250829P00010500
10.00 P0.01-75.00%1011908-28JOBY250829P00010000
9.50 P0.03-86.36%17308-25JOBY250829P00009500
9.00 P0.01-80.00%101408-28JOBY250829P00009000
8.50 P0.050%606007-23JOBY250829P00008500
8.00 P0.090%1107-16JOBY250829P00008000
7.50 P00%0JOBY250829P00007500
7.00 P0.330%1108-27JOBY250829P00007000
6.50 P0.360%1108-25JOBY250829P00006500
6.00 P0.13+30.00%1208-27JOBY250829P00006000
5.00 P0.040%2208-25JOBY250829P00005000
4.00 P00%0JOBY250829P00004000
3.00 P00%0JOBY250829P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC