JOBY - Options Database

JOBY

JOBY AVIATION INC A

$6.08 -0.82%

(9/15 18:45) ◀

Wednesday, September 16, 2026 (4:00pm)

▶ (9/18 18:39)

◀ 9/16 16:01 ▶

Option Volume

Detail

ℹ

Current (09/16 4:00pm) 19,793

Calls: 13,498 (68%)

Puts: 6,295 (32%)

Prior --

Calls: 11,948 (72%)

Puts: 4,563 (28%)

Current vs Prior +0.00%

Calls: +12.97% (Calls)

Puts: +37.96% (Puts)

Prior 7-Day Total 114,806

Calls: 88,689 (77%)

Puts: 26,117 (23%)

Prior 7-Day Average 22,961

Calls: 12,669 (77%)

Puts: 3,731 (23%)

Current vs Prior 7-Day Avg -13.80%

Calls: +6.54%

Puts: +68.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 4:00pm) $1.64M

Calls: $955.2K (58%)

Puts: $687.4K (42%)

Prior --

Calls: $858.5K (62%)

Puts: $530.5K (38%)

Current vs Prior +0.00%

Calls: +11.27%

Puts: +29.58%

Prior 7-Day Total $8.16M

Calls: $6.37M (78%)

Puts: $1.79M (22%)

Prior 7-Day Average $1.63M

Calls: $909.6K (78%)

Puts: $256.2K (22%)

Current vs Prior 7-Day Avg +0.64%

Calls: +5.02%

Puts: +168.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 4:00pm) 0.47

Prior 1.00

Current vs Prior -53.36%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg +45.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/16 4:00pm) 481,032

Calls: 374,597 (78%)

Puts: 106,435 (22%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,146,990

Calls: 1,539,396 (72%)

Puts: 607,594 (28%)

Prior 7-Day Average 429,398

Calls: 307,879 (72%)

Puts: 121,518 (28%)

Current vs Prior 7-Day Avg +12.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.11% | 7.57%4.11% | 15.46%

Prior 10.78% | 13.91%16.67% | 23.68%

Current vs Prior -61.85% | -45.61%-75.33% | -34.72%

Prior 7-Day Avg 11.40% | 14.63%16.37% | 23.64%

Current vs 7-Day Avg -63.93% | -48.28%-74.88% | -34.60%

Prior 7-Day Eod 10.78% | 13.91%4.73% | 14.68%

Current vs 7-Day Eod -61.85% | -45.61%-13.08% | +5.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.52% | 9.18%

Calls: 37.50% | 8.51%

Puts: 61.54% | 9.84%

Prior 11.87% | 9.01%

Calls: 17.07% | 9.09%

Puts: 6.67% | 8.93%

Current vs Prior +317.19% | +1.89%

Prior 7-Day Avg 10.10% | 7.55%

Calls: 11.05% | 8.16%

Puts: 9.14% | 6.93%

Current vs 7-Day Avg +390.42% | +21.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (13,498 calls vs 6,295 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (374,597 calls vs 106,435 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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.1%, best 9.1%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Sep 18	0.42	0.46	$0.44	9.1%	387	0.86	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.54, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 25	0.24	0.29	$0.27	18.5%	177	0.57	230
$7.00	Oct 16	0.15	0.18	$0.16	18.8%	347	0.26	2.5K
$5.50	Oct 2	0.61	0.74	$0.68	19.1%	1	0.79	--
$5.50	Oct 9	0.69	0.80	$0.75	14.7%	--	0.77	31
$5.50	Oct 23	0.76	0.89	$0.83	15.7%	20	0.75	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Sep 18	0.42	0.46	$0.44	9.1%	387	0.86	2.0K
$6.50	Sep 25	0.46	0.55	$0.51	17.6%	119	0.74	1.7K
$6.50	Oct 2	0.53	0.60	$0.56	12.5%	19	0.67	461
$6.00	Oct 16	0.38	0.43	$0.41	12.2%	663	0.43	3.9K
$6.50	Oct 23	0.70	0.81	$0.76	14.5%	1	0.58	91

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.94	1.20	$1.07	24.3%	38	1.00	349
$5.00	Sep 25	0.73	1.37	$1.05	61.0%	--	1.00	114
$5.50	Sep 18	0.26	0.80	$0.53	101.9%	2	0.92	179
$5.00	Oct 9	0.93	1.21	$1.07	26.2%	10	0.90	--
$5.00	Oct 2	0.85	1.22	$1.03	35.9%	--	0.89	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.88	1.08	$0.98	20.4%	286	0.97	7.6K
$7.00	Sep 25	0.85	1.11	$0.98	26.5%	71	0.92	516
$6.50	Sep 18	0.42	0.46	$0.44	9.1%	387	0.86	2.0K
$7.00	Oct 2	0.93	1.13	$1.03	19.4%	24	0.84	158
$7.00	Oct 9	0.88	1.22	$1.05	32.4%	3	0.77	168

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 6.5K, top 939)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Sep 18	0.02	0.03	$0.03	33.3%	939	0.14	1.8K
$7.00	Sep 18	0.00	0.01	$0.01	100.0%	363	0.03	3.1K
$7.00	Oct 16	0.15	0.18	$0.16	18.8%	347	0.26	2.5K
$6.00	Sep 18	0.13	0.19	$0.16	37.5%	258	0.60	309
$6.50	Sep 25	0.07	0.10	$0.09	33.3%	182	0.25	365

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.38	0.43	$0.41	12.2%	663	0.43	3.9K
$6.00	Sep 18	0.05	0.13	$0.09	88.9%	482	0.40	3.0K
$6.50	Sep 18	0.42	0.46	$0.44	9.1%	387	0.86	2.0K
$7.00	Sep 18	0.88	1.08	$0.98	20.4%	286	0.97	7.6K
$7.00	Oct 30	1.10	1.26	$1.18	13.6%	221	0.69	14

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 6.6%, max 6.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Sep 18	Oct 23	67.9%	63.5%	6.9%	259	326

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Sep 18	Oct 30	67.9%	63.9%	6.3%	483	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 0.64, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Oct 16	$0.61	$0.39	$0.61	88%	0.64	$5.61
$5.00	$5.50	Oct 9	$0.32	$0.18	$0.32	90%	0.56	$5.32
$5.50	$6.00	Oct 23	$0.24	$0.26	$0.24	75%	1.08	$5.74
$5.50	$6.00	Sep 25	$0.29	$0.21	$0.29	87%	0.72	$5.79
$5.50	$6.00	Oct 9	$0.27	$0.23	$0.27	77%	0.85	$5.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.50	$6.00	Oct 2	$0.27	$0.23	$0.27	67%	0.85	$6.23
$6.50	$6.00	Sep 25	$0.32	$0.18	$0.32	74%	0.56	$6.18
$7.00	$6.00	Oct 16	$0.64	$0.36	$0.64	74%	0.56	$6.36
$6.50	$6.00	Oct 9	$0.29	$0.21	$0.29	62%	0.72	$6.21
$6.50	$6.00	Oct 30	$0.28	$0.22	$0.28	57%	0.79	$6.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.49, avg 0.49)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.50	$7.00	Oct 2	$0.10	$0.10	$0.40	67%	0.25	$6.60
$6.50	$7.00	Oct 9	$0.11	$0.11	$0.39	62%	0.28	$6.61
$6.50	$7.00	Oct 23	$0.14	$0.14	$0.36	57%	0.39	$6.64
$6.50	$7.00	Oct 30	$0.14	$0.14	$0.36	58%	0.39	$6.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Oct 16	$0.33	$0.33	$0.67	57%	0.49	$5.67
$6.00	$5.50	Oct 9	$0.21	$0.21	$0.29	57%	0.72	$5.79
$6.00	$5.50	Oct 23	$0.21	$0.21	$0.29	58%	0.72	$5.79
$6.00	$5.50	Oct 30	$0.22	$0.22	$0.28	56%	0.79	$5.78
$6.00	$5.50	Sep 25	$0.15	$0.15	$0.35	57%	0.43	$5.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.11, cheapest $0.10)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Sep 18	Sep 25	$0.11	67.9%	59.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Sep 18	Sep 25	$0.10	67.9%	59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.11% of stock, avg 12.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Sep 18	$0.16	$0.09	$0.25	$5.75	$6.25	4.11%
$6.00	Sep 25	$0.27	$0.19	$0.46	$5.54	$6.46	7.57%
$6.50	Sep 18	$0.03	$0.44	$0.47	$6.03	$6.97	7.73%
$5.50	Sep 18	$0.53	$0.02	$0.55	$4.95	$6.05	9.05%
$5.50	Sep 25	$0.56	$0.04	$0.60	$4.90	$6.10	9.87%
$6.50	Sep 25	$0.09	$0.51	$0.60	$5.90	$7.10	9.87%
$6.00	Oct 2	$0.37	$0.29	$0.66	$5.34	$6.66	10.86%
$6.50	Oct 2	$0.16	$0.56	$0.72	$5.78	$7.22	11.84%
$5.50	Oct 2	$0.68	$0.11	$0.79	$4.71	$6.29	12.99%
$6.00	Oct 9	$0.48	$0.36	$0.84	$5.16	$6.84	13.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.82% of stock, avg 6.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$5.50	Sep 18	$0.03	$0.02	$0.05	$5.45	$6.55
$7.00	$5.50	Sep 25	$0.02	$0.04	$0.06	$5.44	$7.06
$7.00	$5.00	Oct 2	$0.06	$0.06	$0.12	$4.88	$7.12
$6.50	$5.50	Sep 25	$0.09	$0.04	$0.13	$5.37	$6.63
$6.50	$6.00	Sep 18	$0.03	$0.09	$0.12	$5.88	$6.62
$7.00	$5.50	Oct 2	$0.06	$0.11	$0.17	$5.33	$7.17
$7.00	$5.00	Oct 9	$0.13	$0.06	$0.19	$4.81	$7.19
$7.00	$5.00	Oct 16	$0.16	$0.08	$0.24	$4.76	$7.24
$7.00	$5.50	Oct 9	$0.13	$0.15	$0.28	$5.22	$7.28
$6.50	$5.00	Oct 2	$0.16	$0.06	$0.22	$4.78	$6.72

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. 30 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Oct 16	$0.24	$0.76	62%	3.17
$5.50	$6.00	$6.50	Sep 25	$0.11	$0.39	61%	3.55
$6.00	$6.50	$7.00	Sep 18	$0.11	$0.39	57%	3.55
$5.50	$6.00	$6.50	Sep 18	$0.24	$0.26	78%	1.08
$6.00	$6.50	$7.00	Sep 25	$0.11	$0.39	49%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Oct 16	$0.31	$0.69	62%	2.23
$5.00	$5.50	$6.00	Sep 18	$0.06	$0.44	38%	7.33
$5.50	$6.00	$6.50	Oct 2	$0.09	$0.41	46%	4.56
$5.50	$6.00	$6.50	Sep 25	$0.17	$0.33	61%	1.94
$5.50	$6.00	$6.50	Oct 9	$0.08	$0.42	39%	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 $-0.07, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Sep 25	-$0.07	$0.43
$5.50	$6.00	1:2	Oct 2	-$0.06	$0.44
$6.00	$6.50	1:2	Oct 23	-$0.11	$0.39
$5.50	$6.00	1:2	Oct 9	-$0.21	$0.29
$5.00	$5.50	1:2	Oct 2	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.50	1:2	Oct 2	-$0.09	$0.41
$6.50	$6.00	1:2	Oct 9	-$0.07	$0.43
$6.50	$6.00	1:2	Oct 23	-$0.10	$0.40
$7.00	$6.50	1:2	Oct 9	-$0.25	$0.25
$6.00	$5.50	1:2	Oct 30	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.26%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.50	Oct 30	$0.32	0.42	6.9%	5.26%	12.17%	22	4
$7.00	Oct 30	$0.20	0.31	15.1%	3.29%	18.42%	88	16
$6.50	Oct 23	$0.30	0.43	6.9%	4.93%	11.84%	4	56
$7.00	Oct 23	$0.16	0.30	15.1%	2.63%	17.76%	--	312
$7.00	Oct 16	$0.15	0.26	15.1%	2.47%	17.60%	347	2.5K
$6.50	Oct 9	$0.20	0.38	6.9%	3.29%	10.20%	24	128
$7.00	Oct 9	$0.10	0.24	15.1%	1.64%	16.78%	159	1.4K
$6.50	Oct 2	$0.13	0.33	6.9%	2.14%	9.05%	115	369
$6.50	Sep 25	$0.07	0.25	6.9%	1.15%	8.06%	182	365

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 13,498

Total Puts 6,295

Put/Call Ratio 0.47

Net Difference 7,203

Prior's Put/Call Breakdown

Total Calls 11,948

Total Puts 4,563

Put/Call Ratio 1.00

Net Difference 7,385

Prior 7-Day Put/Call Summary

Total Calls 88,689

Total Puts 26,117

Average Put/Call Ratio 0.32

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card