Dark

Check out our Dark Pool Levels

JOBY
Joby Aviation, Inc.
stock NYSE

Market Open

Jun 16, 2025 2:14:06 PM EDT

8.96USD+4.186%(+0.36)16,020,815

8.96Bid 8.97Ask 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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
25,974	36,372	2,569	14,305

JOBY Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

JOBY Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

JOBY Jan 16, 2026 Exp. - Max Pain @ $5.00

Puts

Calls

JOBY Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18 C	0.45	-10.00%	172	349	06-13	JOBY260116C00018000
17 C	0.51	-15.00%	64	19	06-13	JOBY260116C00017000
16 C	0.67	-17.28%	37	69	06-12	JOBY260116C00016000
15 C	0.65	-13.33%	348	6,036	06-13	JOBY260116C00015000
14 C	0.80	-11.11%	4	227	06-13	JOBY260116C00014000
13 C	0.90	-10.00%	46	459	06-13	JOBY260116C00013000
12 C	1.10	-6.78%	58	12,205	06-13	JOBY260116C00012000
11 C	1.30	-7.80%	138	874	06-13	JOBY260116C00011000
10 C	1.53	-10.00%	496	11,764	06-13	JOBY260116C00010000
9 C	1.88	-6.00%	502	4,370	06-13	JOBY260116C00009000
8 C	2.25	-10.00%	96	1,621	06-13	JOBY260116C00008000
7 C	2.71	-9.67%	206	11,991	06-13	JOBY260116C00007000
6 C	3.70	-15.91%	7	568	06-12	JOBY260116C00006000
5 C	4.10	-12.02%	6	7,805	06-13	JOBY260116C00005000
4 C	5.00	-8.59%	4	38	06-13	JOBY260116C00004000
3 C	5.80	-9.38%	10	3,898	06-13	JOBY260116C00003000
2 C	7.39	+17.30%	3	42	06-09	JOBY260116C00002000
1 C	8.00	-6.98%	1	11	06-12	JOBY260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18 P	0	0%	0			JOBY260116P00018000
17 P	0	0%	0			JOBY260116P00017000
16 P	0	0%	0			JOBY260116P00016000
15 P	5.74	-5.90%	1	239	06-11	JOBY260116P00015000
14 P	0	0%	0			JOBY260116P00014000
13 P	4.40	0%	3	3	06-10	JOBY260116P00013000
12 P	4.10	+24.24%	10	250	06-13	JOBY260116P00012000
11 P	3.10	-16.67%	2	3	06-12	JOBY260116P00011000
10 P	2.70	+8.00%	16	1,444	06-13	JOBY260116P00010000
9 P	1.97	+7.65%	234	630	06-13	JOBY260116P00009000
8 P	1.44	+6.67%	6	1,456	06-13	JOBY260116P00008000
7 P	0.91	+1.11%	592	5,513	06-13	JOBY260116P00007000
6 P	0.58	+9.43%	28	880	06-13	JOBY260116P00006000
5 P	0.27	+8.00%	90	4,435	06-13	JOBY260116P00005000
4 P	0.15	0.00%	10	41	05-30	JOBY260116P00004000
3 P	0.05	-28.57%	50	1,980	06-12	JOBY260116P00003000
2 P	0	0%	0			JOBY260116P00002000
1 P	0	0%	0			JOBY260116P00001000

Share