Dark

Check out our API

JOBY
Joby Aviation, Inc.
stock NYSE

Market Open

Jun 16, 2025 2:09:48 PM EDT

8.98USD+4.477%(+0.38)15,814,486

8.98Bid 8.99Ask 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 11, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
516	1,702	312	344

JOBY Jul 11, 2025 Exp. - Volume by Strike

Puts

Calls

JOBY Jul 11, 2025 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jul 11, 2025 Exp. - Max Pain @ $8.50

Puts

Calls

JOBY Jul 11, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0	0%	0			JOBY250711C00018000
17.00 C	0	0%	0			JOBY250711C00017000
16.00 C	0.08	0%	1	1	06-11	JOBY250711C00016000
15.00 C	0	0%	0			JOBY250711C00015000
14.00 C	0.15	0%	3	3	06-10	JOBY250711C00014000
13.00 C	0	0%	0			JOBY250711C00013000
12.50 C	0.26	+4.00%	2	3	06-11	JOBY250711C00012500
12.00 C	0.35	+40.00%	4	14	06-11	JOBY250711C00012000
11.50 C	0.20	-39.39%	19	40	06-12	JOBY250711C00011500
11.00 C	0.17	-39.29%	6	187	06-13	JOBY250711C00011000
10.50 C	0.25	-19.35%	10	34	06-13	JOBY250711C00010500
10.00 C	0.30	-25.00%	60	328	06-13	JOBY250711C00010000
9.50 C	0.44	-26.67%	476	808	06-13	JOBY250711C00009500
9.00 C	0.55	-26.67%	142	284	06-13	JOBY250711C00009000
8.50 C	0.85	-5.56%	72	190	06-13	JOBY250711C00008500
8.00 C	1.03	-26.43%	22	197	06-13	JOBY250711C00008000
7.50 C	1.37	-29.02%	82	100	06-13	JOBY250711C00007500
7.00 C	1.77	-13.66%	14	18	06-13	JOBY250711C00007000
6.50 C	2.32	-18.02%	2	3	06-13	JOBY250711C00006500
6.00 C	2.85	0%	4	2	06-13	JOBY250711C00006000
5.50 C	0	0%	0			JOBY250711C00005500
5.00 C	4.30	0%	3	3	06-10	JOBY250711C00005000
4.50 C	0	0%	0			JOBY250711C00004500
4.00 C	0	0%	0			JOBY250711C00004000
3.50 C	4.73	0%	2	1	06-03	JOBY250711C00003500
3.00 C	0	0%	0			JOBY250711C00003000
2.00 C	6.80	-2.02%	2	2	06-13	JOBY250711C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	0	0%	0			JOBY250711P00018000
17.00 P	0	0%	0			JOBY250711P00017000
16.00 P	0	0%	0			JOBY250711P00016000
15.00 P	0	0%	0			JOBY250711P00015000
14.00 P	0	0%	0			JOBY250711P00014000
13.00 P	0	0%	0			JOBY250711P00013000
12.50 P	0	0%	0			JOBY250711P00012500
12.00 P	0	0%	0			JOBY250711P00012000
11.50 P	0	0%	0			JOBY250711P00011500
11.00 P	0	0%	0			JOBY250711P00011000
10.50 P	1.95	+21.88%	2	25	06-13	JOBY250711P00010500
10.00 P	1.48	+92.21%	5	50	06-12	JOBY250711P00010000
9.50 P	1.25	+40.45%	24	12	06-13	JOBY250711P00009500
9.00 P	0.90	+28.57%	20	225	06-13	JOBY250711P00009000
8.50 P	0.60	+33.33%	24	128	06-13	JOBY250711P00008500
8.00 P	0.40	+33.33%	94	67	06-13	JOBY250711P00008000
7.50 P	0.20	+100.00%	16	36	06-13	JOBY250711P00007500
7.00 P	0.07	-22.22%	1	39	06-12	JOBY250711P00007000
6.50 P	0.05	-54.55%	4	63	06-10	JOBY250711P00006500
6.00 P	0.10	0%	10	10	06-02	JOBY250711P00006000
5.50 P	0	0%	0			JOBY250711P00005500
5.00 P	0	0%	0			JOBY250711P00005000
4.50 P	0	0%	0			JOBY250711P00004500
4.00 P	0	0%	0			JOBY250711P00004000
3.50 P	0	0%	0			JOBY250711P00003500
3.00 P	0	0%	0			JOBY250711P00003000
2.00 P	0.50	0%	1	1	06-03	JOBY250711P00002000

Share