Dark

Check out our API

JOBY
Joby Aviation, Inc.
stock NYSE

Market Open

Jun 16, 2025 2:19:07 PM EDT

8.96USD+4.186%(+0.36)16,129,441

8.95Bid 8.96Ask 0.01Spread

Pre-market

Jun 16, 2025 9:29:51 AM EDT

8.90USD+3.488%(+0.30)395,458

After-hours

Jun 13, 2025 4:58:30 PM EDT

8.68USD+0.872%(+0.08)0

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 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,159	3,317	484	6,150

JOBY Jun 27, 2025 Exp. - Volume by Strike

Puts

Calls

JOBY Jun 27, 2025 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jun 27, 2025 Exp. - Max Pain @ $8.50

Puts

Calls

JOBY Jun 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0	0%	0			JOBY250627C00018000
17.50 C	0	0%	0			JOBY250627C00017500
17.00 C	0	0%	0			JOBY250627C00017000
16.00 C	0	0%	0			JOBY250627C00016000
15.00 C	0	0%	0			JOBY250627C00015000
14.50 C	0	0%	0			JOBY250627C00014500
14.00 C	0.05	-50.00%	8	8	06-11	JOBY250627C00014000
13.50 C	0.09	0%	12	0	06-11	JOBY250627C00013500
13.00 C	0.12	+33.33%	6	6	06-11	JOBY250627C00013000
12.50 C	0.14	0%	5	5	06-11	JOBY250627C00012500
12.00 C	0.10	-33.33%	5	42	06-12	JOBY250627C00012000
11.50 C	0.06	-40.00%	32	360	06-13	JOBY250627C00011500
11.00 C	0.09	-35.71%	12	275	06-13	JOBY250627C00011000
10.50 C	0.12	-14.29%	54	419	06-13	JOBY250627C00010500
10.00 C	0.15	-31.82%	290	1,040	06-13	JOBY250627C00010000
9.50 C	0.22	-38.89%	120	436	06-13	JOBY250627C00009500
9.00 C	0.35	-28.57%	102	726	06-13	JOBY250627C00009000
8.50 C	0.57	-19.72%	126	1,403	06-13	JOBY250627C00008500
8.00 C	0.81	-22.12%	152	353	06-13	JOBY250627C00008000
7.50 C	1.25	-24.24%	12	250	06-13	JOBY250627C00007500
7.00 C	1.85	-40.32%	2	97	06-13	JOBY250627C00007000
6.50 C	3.26	+8.67%	1	25	06-11	JOBY250627C00006500
6.00 C	4.00	+96.08%	3	12	06-11	JOBY250627C00006000
5.50 C	2.85	-20.83%	7	10	06-03	JOBY250627C00005500
5.00 C	2.87	+6.30%	10	4	06-04	JOBY250627C00005000
4.50 C	2.73	0%	2	0	05-13	JOBY250627C00004500
4.00 C	0	0%	0			JOBY250627C00004000
3.50 C	0	0%	0			JOBY250627C00003500
3.00 C	5.98	-9.94%	2	3	06-13	JOBY250627C00003000
2.50 C	0	0%	0			JOBY250627C00002500
2.00 C	5.90	+7.86%	1	2	06-04	JOBY250627C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	0	0%	0			JOBY250627P00018000
17.50 P	0	0%	0			JOBY250627P00017500
17.00 P	0	0%	0			JOBY250627P00017000
16.00 P	0	0%	0			JOBY250627P00016000
15.00 P	0	0%	0			JOBY250627P00015000
14.50 P	0	0%	0			JOBY250627P00014500
14.00 P	0	0%	0			JOBY250627P00014000
13.50 P	0	0%	0			JOBY250627P00013500
13.00 P	0	0%	0			JOBY250627P00013000
12.50 P	0	0%	0			JOBY250627P00012500
12.00 P	0	0%	0			JOBY250627P00012000
11.50 P	0	0%	0			JOBY250627P00011500
11.00 P	2.17	-33.02%	2	3	06-09	JOBY250627P00011000
10.50 P	1.55	+40.91%	1	46	06-12	JOBY250627P00010500
10.00 P	1.43	+36.19%	2	99	06-13	JOBY250627P00010000
9.50 P	1.05	+50.00%	8	51	06-13	JOBY250627P00009500
9.00 P	0.74	+39.62%	96	285	06-13	JOBY250627P00009000
8.50 P	0.42	+40.00%	208	3,996	06-13	JOBY250627P00008500
8.00 P	0.20	+33.33%	56	179	06-13	JOBY250627P00008000
7.50 P	0.09	+80.00%	106	178	06-13	JOBY250627P00007500
7.00 P	0.05	-16.67%	2	1,244	06-13	JOBY250627P00007000
6.50 P	0.05	0.00%	3	195	06-11	JOBY250627P00006500
6.00 P	0.06	+20.00%	10	245	06-02	JOBY250627P00006000
5.50 P	0.11	+37.50%	4	100	05-23	JOBY250627P00005500
5.00 P	0.08	+300.00%	20	10	05-23	JOBY250627P00005000
4.50 P	0	0%	0			JOBY250627P00004500
4.00 P	0	0%	0			JOBY250627P00004000
3.50 P	0	0%	0			JOBY250627P00003500
3.00 P	0.01	-97.78%	2	2	06-13	JOBY250627P00003000
2.50 P	0	0%	0			JOBY250627P00002500
2.00 P	0.38	0%	1	1	05-21	JOBY250627P00002000

Share