Dark

Check out our API

JOBY
Joby Aviation, Inc.
stock NYSE

Market Open

Jun 16, 2025 1:12:17 PM EDT

9.04USD+5.116%(+0.44)13,988,614

9.03Bid 9.05Ask 0.02Spread

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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,021	13,734	4,042	12,380

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 @ $7.00

Puts

Calls

JOBY Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18 C	0.25	0.00%	22	65	06-13	JOBY251017C00018000
17 C	0.22	-26.67%	450	273	06-13	JOBY251017C00017000
16 C	0.35	-30.00%	2	105	06-12	JOBY251017C00016000
15 C	0.33	-21.43%	42	621	06-13	JOBY251017C00015000
14 C	0.45	+2.27%	90	387	06-13	JOBY251017C00014000
13 C	0.49	-28.99%	490	971	06-13	JOBY251017C00013000
12 C	0.65	-13.33%	1,110	4,365	06-13	JOBY251017C00012000
11 C	0.85	-15.00%	70	1,937	06-13	JOBY251017C00011000
10 C	1.05	-12.50%	874	5,010	06-13	JOBY251017C00010000
9 C	1.33	-11.92%	190	4,218	06-13	JOBY251017C00009000
8 C	1.80	-10.00%	148	2,345	06-13	JOBY251017C00008000
7 C	2.35	-21.67%	44	7,145	06-13	JOBY251017C00007000
6 C	3.10	-8.82%	4	1,511	06-13	JOBY251017C00006000
5 C	3.90	-15.22%	40	563	06-13	JOBY251017C00005000
4 C	5.50	+8.91%	20	62	06-12	JOBY251017C00004000
3 C	7.10	+12.70%	146	161	06-11	JOBY251017C00003000
2 C	6.90	-11.54%	1	9	06-12	JOBY251017C00002000
1 C	8.00	+14.29%	2	7	05-29	JOBY251017C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18 P	0	0%	0			JOBY251017P00018000
17 P	0	0%	0			JOBY251017P00017000
16 P	7.40	0%	10	10	05-28	JOBY251017P00016000
15 P	6.54	+23.86%	4	22	06-13	JOBY251017P00015000
14 P	5.70	+11.11%	2	1	06-13	JOBY251017P00014000
13 P	3.89	-20.61%	1,503	1,501	06-11	JOBY251017P00013000
12 P	3.40	-22.20%	2	3	06-12	JOBY251017P00012000
11 P	2.65	-9.86%	3	15	06-12	JOBY251017P00011000
10 P	2.30	+6.48%	478	2,490	06-13	JOBY251017P00010000
9 P	1.61	+8.05%	114	410	06-13	JOBY251017P00009000
8 P	1.02	+7.37%	90	2,969	06-13	JOBY251017P00008000
7 P	0.57	+3.64%	12	937	06-13	JOBY251017P00007000
6 P	0.30	+3.45%	64	5,884	06-13	JOBY251017P00006000
5 P	0.13	+30.00%	2	1,471	06-13	JOBY251017P00005000
4 P	0.06	-25.00%	1	706	06-04	JOBY251017P00004000
3 P	0.10	+100.00%	1	2	04-09	JOBY251017P00003000
2 P	0	0%	0			JOBY251017P00002000
1 P	0.05	0%	1	1	03-20	JOBY251017P00001000

Share