Tour v528
JOBY
JOBY AVIATION INC A
$6.41 +4.74%
$6.43 (+0.31%)🌙
as of 09/21 06:39 PM
(9/18 18:39) ◀
|
Monday, September 21, 2026 (6:39pm)
January 2026
|
▶
◀ 9/21 18:39

Option Volume

Detail
ℹ
Current (09/21) 36,093
Calls: 24,912 (69%)
Puts: 11,181 (31%)
Prior (09/18) 19,965
Calls: 13,599 (68%)
Puts: 6,366 (32%)
Current vs Prior +80.78%
Calls: +83.19% (Calls)
Puts: +75.64% (Puts)
Prior 7-Day Total 184,013
Calls: 136,867 (74%)
Puts: 47,146 (26%)
Prior 7-Day Average 26,287
Calls: 19,552 (74%)
Puts: 6,735 (26%)
Current vs Prior 7-Day Avg +37.30%
Calls: +27.41%
Puts: +66.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.38M
Calls: $1.15M (83%)
Puts: $230.4K (17%)
Prior (09/18) $1.28M
Calls: $784.1K (61%)
Puts: $499.5K (39%)
Current vs Prior +7.41%
Calls: +46.45%
Puts: -53.88%
Prior 7-Day Total $14.24M
Calls: $5.33M (37%)
Puts: $8.92M (63%)
Prior 7-Day Average $2.03M
Calls: $760.8K (37%)
Puts: $1.27M (63%)
Current vs Prior 7-Day Avg -32.23%
Calls: +50.94%
Puts: -81.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.45
Prior (09/18) 0.47
Current vs Prior -4.12%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +29.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 357,820
Calls: 291,268 (81%)
Puts: 66,552 (19%)
Prior (09/18) 328,905
Calls: 258,313 (79%)
Puts: 70,592 (21%)
Current vs Prior +8.79%
Prior 7-Day Total 2,414,641
Calls: 1,916,611 (79%)
Puts: 498,030 (21%)
Prior 7-Day Average 344,948
Calls: 273,801 (79%)
Puts: 71,147 (21%)
Current vs Prior 7-Day Avg +3.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.15% | 9.05%12.79% | 22.93%
Prior 6.37% | 8.50%3.10% | 13.24%
Current vs Prior -19.21% | +6.49%+312.05% | +73.27%
Prior 7-Day Avg 5.19% | 8.40%6.31% | 15.70%
Current vs 7-Day Avg -0.87% | +7.67%+102.67% | +46.11%
Prior 7-Day Eod 6.37% | 8.50%3.10% | 13.24%
Current vs 7-Day Eod -19.21% | +6.49%+312.05% | +73.27%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.52% | 9.18%
Calls: 37.50% | 8.51%
Puts: 61.54% | 9.84%
Prior 49.52% | 9.18%
Calls: 37.50% | 8.51%
Puts: 61.54% | 9.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.80% | 9.18%
Calls: 12.92% | 8.51%
Puts: 38.69% | 9.84%
Current vs 7-Day Avg +91.92% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.15M) vs puts ($230.4K). Above-average activity with volume up 81% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (24,912 calls vs 11,181 puts). Call-heavy open interest (291,268 calls vs 66,552 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.5%, best 3.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 300.330.36$0.358.6%1430.39165
$7.00Oct 160.220.24$0.238.7%3.1K0.352.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 160.760.79$0.783.8%190.67--
$6.00Oct 160.210.23$0.229.1%1780.304.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.40, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Oct 20.230.28$0.2619.2%7280.49560
$7.00Oct 160.220.24$0.238.7%3.1K0.352.7K
$6.00Oct 20.520.59$0.5512.7%3470.76129
$7.00Oct 300.330.36$0.358.6%1430.39165
$6.50Oct 230.430.52$0.4818.8%470.5371
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Oct 20.290.34$0.3215.6%860.52546
$6.00Oct 160.210.23$0.229.1%1780.304.8K
$6.00Oct 230.230.28$0.2619.2%240.31477
$7.00Oct 160.760.79$0.783.8%190.67--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Sep 250.871.28$1.0838.0%50.9813
$5.50Oct 20.791.27$1.0346.6%10.931
$5.50Oct 90.931.10$1.0216.7%10.8831
$6.00Sep 250.360.54$0.4540.0%2860.83454
$5.50Oct 300.951.24$1.1026.4%20.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Sep 250.981.20$1.0920.2%671.00294
$7.00Sep 250.510.67$0.5927.1%310.91490
$7.50Oct 21.011.21$1.1118.0%600.911.2K
$7.50Oct 161.011.46$1.2336.6%40.88--
$7.50Oct 91.041.20$1.1214.3%140.8519

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 21.4K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 160.220.24$0.238.7%3.1K0.352.7K
$7.00Sep 250.020.03$0.0333.3%1.9K0.122.7K
$6.50Sep 250.110.15$0.1330.8%1.5K0.45776
$7.00Oct 20.080.10$0.0922.2%1.2K0.231.1K
$6.50Oct 20.230.28$0.2619.2%7280.49560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Sep 250.020.07$0.05100.0%8.4K0.171.1K
$6.50Sep 250.170.22$0.2025.0%9710.561.9K
$6.00Oct 160.210.23$0.229.1%1780.304.8K
$5.50Sep 250.000.01$0.01100.0%1520.03952
$5.50Oct 20.010.04$0.03100.0%1160.07185

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 23.2%, max 23.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Sep 25Oct 3072.7%59.0%23.2%288470
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Sep 25Oct 3072.7%59.0%23.2%8.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 1.94, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$6.50Oct 16$0.17$0.33$0.1771%1.94$6.17
$6.00$6.50Oct 30$0.19$0.31$0.1968%1.63$6.19
$6.00$6.50Oct 23$0.26$0.24$0.2670%0.92$6.26
$6.00$6.50Oct 9$0.26$0.24$0.2671%0.92$6.26
$6.50$7.00Oct 30$0.18$0.32$0.1853%1.78$6.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$6.50Oct 2$0.31$0.19$0.3178%0.61$6.69
$6.00$5.50Oct 23$0.11$0.39$0.1131%3.55$5.89
$6.50$6.00Oct 16$0.19$0.31$0.1949%1.63$6.31
$6.50$6.00Sep 25$0.15$0.35$0.1556%2.33$6.35
$6.50$6.00Oct 9$0.20$0.30$0.2050%1.50$6.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.79, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$7.50Oct 30$0.22$0.22$0.2861%0.79$7.22
$6.50$7.00Oct 23$0.29$0.29$0.2147%1.38$6.79
$7.00$7.50Oct 16$0.15$0.15$0.3565%0.43$7.15
$6.50$7.00Oct 2$0.17$0.17$0.3351%0.52$6.67
$6.50$7.00Sep 25$0.10$0.10$0.4055%0.25$6.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.50Oct 9$0.13$0.13$0.3771%0.35$5.87
$6.00$5.50Oct 16$0.12$0.12$0.3870%0.32$5.88
$6.00$5.50Oct 23$0.11$0.11$0.3969%0.28$5.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Sep 25Oct 2$0.1360.5%64.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Sep 25Oct 2$0.1260.5%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.15% of stock, avg 12.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.50Sep 25$0.13$0.20$0.33$6.17$6.835.15%
$6.00Sep 25$0.45$0.05$0.50$5.50$6.507.80%
$6.50Oct 2$0.26$0.32$0.58$5.92$7.089.05%
$7.00Sep 25$0.03$0.59$0.62$6.38$7.629.67%
$6.00Oct 2$0.55$0.11$0.66$5.34$6.6610.30%
$7.00Oct 2$0.09$0.63$0.72$6.28$7.7211.23%
$6.50Oct 9$0.34$0.39$0.73$5.77$7.2311.39%
$6.00Oct 9$0.60$0.19$0.79$5.21$6.7912.32%
$6.00Oct 16$0.58$0.22$0.80$5.20$6.8012.48%
$6.50Oct 16$0.41$0.41$0.82$5.68$7.3212.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.09% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$7.50$5.50Oct 2$0.04$0.03$0.07$5.43$7.57
$7.00$6.00Sep 25$0.03$0.05$0.08$5.92$7.08
$7.50$5.50Oct 9$0.07$0.06$0.13$5.37$7.63
$7.00$5.50Oct 2$0.09$0.03$0.12$5.38$7.12
$7.50$6.00Oct 2$0.04$0.11$0.15$5.85$7.65
$7.50$5.50Oct 16$0.08$0.10$0.18$5.32$7.68
$7.00$6.00Oct 2$0.09$0.11$0.20$5.80$7.20
$6.50$6.00Sep 25$0.13$0.05$0.18$5.82$6.68
$7.00$5.50Oct 9$0.15$0.06$0.21$5.29$7.21
$7.50$6.00Oct 9$0.07$0.19$0.26$5.74$7.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 4.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$6.50$7.00Oct 9$0.07$0.4342%6.14
$6.00$6.50$7.00Oct 2$0.12$0.3853%3.17
$6.50$7.00$7.50Sep 25$0.08$0.4242%5.25
$6.00$6.50$7.00Sep 25$0.22$0.2872%1.27
$6.50$7.00$7.50Oct 2$0.12$0.3838%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$6.50$7.00Oct 2$0.10$0.4053%4.00
$5.50$6.00$6.50Sep 25$0.11$0.3954%3.55
$5.50$6.00$6.50Oct 9$0.07$0.4338%6.14
$6.00$6.50$7.00Sep 25$0.24$0.2674%1.08
$6.50$7.00$7.50Oct 16$0.08$0.4239%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.09, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.001:2Oct 2-$0.07$0.43
$5.50$6.001:2Oct 9-$0.18$0.32
$6.00$6.501:2Oct 9-$0.08$0.42
$6.50$7.001:2Oct 16-$0.05$0.45
$6.00$6.501:2Oct 23-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.50$7.001:2Sep 25-$0.09$0.41
$7.50$7.001:2Oct 2-$0.15$0.35
$7.50$7.001:2Oct 30-$0.25$0.25
$7.50$7.001:2Oct 16-$0.33$0.17
$7.50$7.001:2Oct 9-$0.40$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.15%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.00Oct 30$0.330.399.2%5.15%14.35%143165
$6.50Oct 30$0.490.531.4%7.64%9.05%5057
$6.50Oct 23$0.430.531.4%6.71%8.11%4771
$7.00Oct 16$0.220.359.2%3.43%12.64%3.1K2.7K
$6.50Oct 16$0.360.531.4%5.62%7.02%111--
$7.50Oct 23$0.130.2417.0%2.03%19.03%83183
$6.50Oct 9$0.300.501.4%4.68%6.08%135246
$7.00Oct 9$0.130.299.2%2.03%11.23%3331.5K
$7.00Oct 23$0.080.339.2%1.25%10.45%20397
$6.50Oct 2$0.230.491.4%3.59%4.99%728560

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 24,912
Total Puts 11,181
Put/Call Ratio 0.45
Net Difference 13,731

Prior's Put/Call Breakdown

Total Calls 13,599
Total Puts 6,366
Put/Call Ratio 0.47
Net Difference 7,233

Prior 7-Day Put/Call Summary

Total Calls 136,867
Total Puts 47,146
Average Put/Call Ratio 0.35
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All