Dark

Check out our Level2View

JOBY
Joby Aviation, Inc.
stock NYSE

Market Open

Jun 16, 2025 2:19:07 PM EDT

8.96USD+4.186%(+0.36)16,107,405

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 Jul 3, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
579	1,900	633	4,813

JOBY Jul 3, 2025 Exp. - Volume by Strike

Puts

Calls

JOBY Jul 3, 2025 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jul 3, 2025 Exp. - Max Pain @ $9.00

Puts

Calls

JOBY Jul 3, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0	0%	0			JOBY250703C00018000
17.50 C	0	0%	0			JOBY250703C00017500
17.00 C	0	0%	0			JOBY250703C00017000
16.00 C	0.03	0%	10	10	06-11	JOBY250703C00016000
15.00 C	0	0%	0			JOBY250703C00015000
14.50 C	0	0%	0			JOBY250703C00014500
14.00 C	0.10	0%	15	10	06-09	JOBY250703C00014000
13.50 C	0	0%	0			JOBY250703C00013500
13.00 C	0	0%	0			JOBY250703C00013000
12.50 C	0.20	+53.85%	90	90	06-11	JOBY250703C00012500
12.00 C	0.09	-10.00%	12	102	06-13	JOBY250703C00012000
11.50 C	0.30	+20.00%	62	67	06-11	JOBY250703C00011500
11.00 C	0.21	-53.33%	1	257	06-12	JOBY250703C00011000
10.50 C	0.15	-66.67%	108	104	06-13	JOBY250703C00010500
10.00 C	0.20	-37.50%	140	463	06-13	JOBY250703C00010000
9.50 C	0.36	-28.00%	134	520	06-13	JOBY250703C00009500
9.00 C	0.45	-18.18%	68	277	06-13	JOBY250703C00009000
8.50 C	0.60	-36.84%	72	199	06-13	JOBY250703C00008500
8.00 C	0.88	-26.05%	164	290	06-13	JOBY250703C00008000
7.50 C	1.38	-13.21%	8	19	06-13	JOBY250703C00007500
7.00 C	1.79	-20.44%	8	25	06-13	JOBY250703C00007000
6.50 C	3.40	+41.67%	1	33	06-11	JOBY250703C00006500
6.00 C	1.90	-14.80%	1	1	06-05	JOBY250703C00006000
5.50 C	0	0%	0			JOBY250703C00005500
5.00 C	2.60	-29.73%	1	11	06-05	JOBY250703C00005000
4.50 C	0	0%	0			JOBY250703C00004500
4.00 C	0	0%	0			JOBY250703C00004000
3.50 C	0	0%	0			JOBY250703C00003500
3.00 C	4.95	0%	1	1	06-05	JOBY250703C00003000
2.50 C	0	0%	0			JOBY250703C00002500
2.00 C	0	0%	0			JOBY250703C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	0	0%	0			JOBY250703P00018000
17.50 P	0	0%	0			JOBY250703P00017500
17.00 P	0	0%	0			JOBY250703P00017000
16.00 P	0	0%	0			JOBY250703P00016000
15.00 P	0	0%	0			JOBY250703P00015000
14.50 P	0	0%	0			JOBY250703P00014500
14.00 P	0	0%	0			JOBY250703P00014000
13.50 P	0	0%	0			JOBY250703P00013500
13.00 P	0	0%	0			JOBY250703P00013000
12.50 P	2.55	0%	7	7	06-11	JOBY250703P00012500
12.00 P	3.50	0%	2	1	05-29	JOBY250703P00012000
11.50 P	1.79	-15.57%	7	9	06-11	JOBY250703P00011500
11.00 P	1.85	+35.04%	10	10	06-12	JOBY250703P00011000
10.50 P	1.84	+40.46%	10	17	06-13	JOBY250703P00010500
10.00 P	1.50	+22.95%	72	78	06-13	JOBY250703P00010000
9.50 P	1.05	+40.00%	46	33	06-13	JOBY250703P00009500
9.00 P	0.72	+10.77%	72	478	06-13	JOBY250703P00009000
8.50 P	0.55	+48.65%	192	4,429	06-13	JOBY250703P00008500
8.00 P	0.25	+66.67%	62	63	06-13	JOBY250703P00008000
7.50 P	0.15	+87.50%	2	53	06-13	JOBY250703P00007500
7.00 P	0.50	+733.33%	1	234	06-12	JOBY250703P00007000
6.50 P	0.15	-25.00%	2	22	06-05	JOBY250703P00006500
6.00 P	0.08	-68.00%	11	12	05-28	JOBY250703P00006000
5.50 P	0.14	0%	2	0	05-23	JOBY250703P00005500
5.00 P	0.09	0%	20	0	05-23	JOBY250703P00005000
4.50 P	0	0%	0			JOBY250703P00004500
4.00 P	0	0%	0			JOBY250703P00004000
3.50 P	0	0%	0			JOBY250703P00003500
3.00 P	0	0%	0			JOBY250703P00003000
2.50 P	0	0%	0			JOBY250703P00002500
2.00 P	0	0%	0			JOBY250703P00002000

Share