JOBY - Options Database

JOBY

JOBY AVIATION INC A

$5.03 +7.14%

(10/27 13:00) ◀

Tuesday, October 27, 2026 (2:00pm)

▶ (10/27 15:00)

◀ 10/27 14:00 ▶

Option Volume

Detail

ℹ

Current (10/27 2:00pm) 25,163

Calls: 22,710 (90%)

Puts: 2,453 (10%)

Prior (10/09) 30,929

Calls: 21,097 (68%)

Puts: 9,832 (32%)

Current vs Prior -18.64%

Calls: +7.65% (Calls)

Puts: -75.05% (Puts)

Prior 7-Day Total 170,523

Calls: 126,836 (74%)

Puts: 43,687 (26%)

Prior 7-Day Average 24,360

Calls: 18,119 (74%)

Puts: 6,241 (26%)

Current vs Prior 7-Day Avg +3.29%

Calls: +25.34%

Puts: -60.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 2:00pm) $860.2K

Calls: $634.3K (74%)

Puts: $225.9K (26%)

Prior (10/09) $2.07M

Calls: $1.07M (52%)

Puts: $992.7K (48%)

Current vs Prior -58.38%

Calls: -40.94%

Puts: -77.24%

Prior 7-Day Total $12.14M

Calls: $8.64M (71%)

Puts: $3.50M (29%)

Prior 7-Day Average $1.73M

Calls: $1.23M (71%)

Puts: $499.5K (29%)

Current vs Prior 7-Day Avg -50.40%

Calls: -48.63%

Puts: -54.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 2:00pm) 0.11

Prior (10/09) 0.47

Current vs Prior -76.82%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -70.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 2:00pm) 492,335

Calls: 386,326 (78%)

Puts: 106,009 (22%)

Prior (10/09) 479,462

Calls: 378,150 (79%)

Puts: 101,312 (21%)

Current vs Prior +2.68%

Prior 7-Day Total 3,107,484

Calls: 2,292,143 (74%)

Puts: 815,341 (26%)

Prior 7-Day Average 443,926

Calls: 327,449 (74%)

Puts: 116,477 (26%)

Current vs Prior 7-Day Avg +10.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 4.97% | 11.53%15.51% | 20.68%

Prior 6.80% | 9.01%6.80% | 17.83%

Current vs Prior -26.92% | +28.02%+127.99% | +15.96%

Prior 7-Day Avg 9.70% | 12.82%10.91% | 20.14%

Current vs 7-Day Avg -48.77% | -10.03%+42.10% | +2.65%

Prior 7-Day Eod 6.80% | 9.01%16.84% | 22.39%

Current vs 7-Day Eod -26.92% | +28.02%-7.94% | -7.65%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.38% | 12.27%

Calls: 28.57% | 6.67%

Puts: 18.18% | 17.86%

Prior 12.65% | 18.45%

Calls: 6.25% | 19.05%

Puts: 19.05% | 17.86%

Current vs Prior +84.82% | -33.50%

Prior 7-Day Avg 17.77% | 9.57%

Calls: 13.83% | 9.82%

Puts: 21.72% | 9.33%

Current vs 7-Day Avg +31.55% | +28.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($634.3K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (22,710 calls vs 2,453 puts). P/C ratio dropping 77% - sentiment shifting bullish.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
13:00	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 13 of results (avg 7.6%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 6	0.29	0.31	$0.30	6.7%	327	0.54	2.0K
$4.50	Nov 27	0.70	0.75	$0.73	6.8%	28	0.74	114
$5.00	Nov 20	0.39	0.42	$0.41	7.3%	523	0.55	3.1K
$4.50	Nov 13	0.64	0.69	$0.67	7.5%	2	0.77	25
$5.50	Nov 6	0.12	0.13	$0.13	7.7%	2.4K	0.29	713

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 27	1.08	1.12	$1.10	3.6%	1	0.76	14
$5.50	Dec 4	0.72	0.77	$0.75	6.7%	2	0.60	6
$5.00	Nov 20	0.35	0.38	$0.37	8.1%	272	0.45	2.3K
$6.00	Nov 20	1.04	1.13	$1.09	8.3%	15	0.78	7.0K
$5.50	Nov 27	0.68	0.74	$0.71	8.5%	--	0.62	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 6	0.05	0.06	$0.06	16.7%	402	0.14	738
$5.50	Nov 6	0.12	0.13	$0.13	7.7%	2.4K	0.29	713
$6.00	Nov 20	0.10	0.12	$0.11	18.2%	562	0.21	3.7K
$5.00	Nov 6	0.29	0.31	$0.30	6.7%	327	0.54	2.0K
$5.50	Nov 20	0.21	0.23	$0.22	9.1%	86	0.36	359

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 30	0.10	0.12	$0.11	18.2%	221	0.45	694
$4.50	Nov 6	0.09	0.10	$0.10	10.0%	12	0.21	642
$5.50	Oct 30	0.46	0.56	$0.51	19.6%	9	0.88	629
$5.00	Nov 6	0.25	0.30	$0.28	17.9%	11	0.46	229
$4.50	Nov 20	0.14	0.17	$0.16	18.8%	22	0.25	871

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 30	0.49	0.60	$0.54	20.4%	2.0K	0.91	2.1K
$4.50	Nov 6	0.58	0.68	$0.63	15.9%	24	0.79	31
$4.50	Nov 13	0.64	0.69	$0.67	7.5%	2	0.77	25
$4.50	Nov 20	0.68	0.74	$0.71	8.5%	53	0.75	124
$4.50	Nov 27	0.70	0.75	$0.73	6.8%	28	0.74	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 30	0.91	1.02	$0.97	11.3%	18	1.00	709
$5.50	Oct 30	0.46	0.56	$0.51	19.6%	9	0.88	629
$6.00	Nov 6	0.99	1.13	$1.06	13.2%	5	0.85	255
$6.00	Nov 13	0.99	1.18	$1.09	17.4%	--	0.82	75
$6.00	Nov 20	1.04	1.13	$1.09	8.3%	15	0.78	7.0K

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 15.7K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 30	0.12	0.16	$0.14	28.6%	6.7K	0.55	4.8K
$5.50	Nov 6	0.12	0.13	$0.13	7.7%	2.4K	0.29	713
$4.50	Oct 30	0.49	0.60	$0.54	20.4%	2.0K	0.91	2.1K
$6.00	Nov 20	0.10	0.12	$0.11	18.2%	562	0.21	3.7K
$5.00	Nov 20	0.39	0.42	$0.41	7.3%	523	0.55	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 20	0.35	0.38	$0.37	8.1%	272	0.45	2.3K
$5.00	Oct 30	0.10	0.12	$0.11	18.2%	221	0.45	694
$4.50	Nov 13	0.11	0.14	$0.13	23.1%	147	0.23	1.0K
$4.50	Oct 30	0.01	0.03	$0.02	100.0%	115	0.10	945
$5.00	Nov 13	0.31	0.35	$0.33	12.1%	55	0.46	284

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 1.78, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Dec 4	$0.18	$0.32	$0.18	56%	1.78	$5.18
$5.50	$6.00	Dec 4	$0.11	$0.39	$0.11	40%	3.55	$5.61
$4.50	$5.00	Nov 27	$0.29	$0.21	$0.29	74%	0.72	$4.79
$4.50	$5.00	Nov 20	$0.30	$0.20	$0.30	75%	0.67	$4.80
$5.00	$5.50	Nov 27	$0.19	$0.31	$0.19	55%	1.63	$5.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 6	$0.18	$0.32	$0.18	46%	1.78	$4.82
$5.50	$5.00	Nov 27	$0.31	$0.19	$0.31	62%	0.61	$5.19
$5.50	$5.00	Nov 13	$0.33	$0.17	$0.33	66%	0.52	$5.17
$5.00	$4.50	Dec 4	$0.21	$0.29	$0.21	44%	1.38	$4.79
$5.00	$4.50	Nov 13	$0.20	$0.30	$0.20	46%	1.50	$4.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.79, avg 0.54)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Nov 20	$0.11	$0.11	$0.39	64%	0.28	$5.61
$5.50	$6.00	Nov 27	$0.11	$0.11	$0.39	62%	0.28	$5.61
$5.50	$6.00	Dec 4	$0.11	$0.11	$0.39	60%	0.28	$5.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 27	$0.22	$0.22	$0.28	55%	0.79	$4.78
$5.00	$4.50	Nov 20	$0.21	$0.21	$0.29	55%	0.72	$4.79
$5.00	$4.50	Nov 13	$0.20	$0.20	$0.30	54%	0.67	$4.80
$5.00	$4.50	Dec 4	$0.21	$0.21	$0.29	56%	0.72	$4.79
$5.00	$4.50	Nov 6	$0.18	$0.18	$0.32	54%	0.56	$4.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 30	Nov 6	$0.16	67.2%	85.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 30	Nov 6	$0.17	67.2%	85.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.97% of stock, avg 15.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 30	$0.14	$0.11	$0.25	$4.75	$5.25	4.97%
$5.50	Oct 30	$0.02	$0.51	$0.53	$4.97	$6.03	10.54%
$5.00	Nov 6	$0.30	$0.28	$0.58	$4.42	$5.58	11.53%
$5.00	Nov 13	$0.36	$0.33	$0.69	$4.31	$5.69	13.72%
$5.50	Nov 6	$0.13	$0.62	$0.75	$4.75	$6.25	14.91%
$5.00	Nov 20	$0.41	$0.37	$0.78	$4.22	$5.78	15.51%
$5.50	Nov 13	$0.18	$0.66	$0.84	$4.66	$6.34	16.70%
$5.00	Nov 27	$0.44	$0.40	$0.84	$4.16	$5.84	16.70%
$5.00	Dec 4	$0.48	$0.43	$0.91	$4.09	$5.91	18.09%
$5.50	Nov 20	$0.22	$0.71	$0.93	$4.57	$6.43	18.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.80% of stock, avg 7.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Oct 30	$0.02	$0.02	$0.04	$4.46	$5.54
$6.00	$4.50	Nov 6	$0.06	$0.10	$0.16	$4.34	$6.16
$5.50	$5.00	Oct 30	$0.02	$0.11	$0.13	$4.87	$5.63
$6.00	$4.50	Nov 13	$0.08	$0.13	$0.21	$4.29	$6.21
$5.50	$4.50	Nov 6	$0.13	$0.10	$0.23	$4.27	$5.73
$6.00	$4.50	Nov 20	$0.11	$0.16	$0.27	$4.23	$6.27
$6.00	$4.50	Nov 27	$0.14	$0.18	$0.32	$4.18	$6.32
$5.50	$4.50	Nov 13	$0.18	$0.13	$0.31	$4.19	$5.81
$6.00	$4.50	Dec 4	$0.19	$0.22	$0.41	$4.09	$6.41
$5.50	$4.50	Nov 20	$0.22	$0.16	$0.38	$4.12	$5.88

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. 21 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 30	$0.11	$0.39	52%	3.55
$4.50	$5.00	$5.50	Oct 30	$0.28	$0.22	79%	0.79
$5.00	$5.50	$6.00	Nov 13	$0.08	$0.42	36%	5.25
$5.00	$5.50	$6.00	Nov 6	$0.10	$0.40	39%	4.00
$5.00	$5.50	$6.00	Nov 20	$0.08	$0.42	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 30	$0.06	$0.44	55%	7.33
$5.00	$5.50	$6.00	Nov 6	$0.10	$0.40	39%	4.00
$4.50	$5.00	$5.50	Nov 27	$0.09	$0.41	36%	4.56
$4.50	$5.00	$5.50	Oct 30	$0.31	$0.19	79%	0.61
$5.00	$5.50	$6.00	Nov 27	$0.08	$0.42	31%	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. 19 found (best net $-0.05, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Nov 20	-$0.11	$0.39
$4.50	$5.00	1:2	Nov 27	-$0.15	$0.35
$5.00	$5.50	1:2	Nov 27	-$0.06	$0.44
$5.00	$5.50	1:2	Dec 4	-$0.12	$0.38
$5.50	$6.00	1:2	Dec 4	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 30	-$0.05	$0.45
$6.00	$5.50	1:2	Nov 6	-$0.18	$0.32
$5.50	$5.00	1:2	Nov 27	-$0.09	$0.41
$6.00	$5.50	1:2	Nov 13	-$0.23	$0.27
$5.50	$5.00	1:2	Dec 4	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.57%, avg 3.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Dec 4	$0.28	0.40	9.3%	5.57%	14.91%	5	--
$6.00	Dec 4	$0.15	0.28	19.3%	2.98%	22.27%	18	7
$5.50	Nov 27	$0.23	0.38	9.3%	4.57%	13.92%	92	349
$5.50	Nov 20	$0.21	0.36	9.3%	4.17%	13.52%	86	359
$6.00	Nov 27	$0.12	0.24	19.3%	2.39%	21.67%	4	149
$5.50	Nov 13	$0.16	0.34	9.3%	3.18%	12.52%	421	784
$6.00	Nov 20	$0.10	0.21	19.3%	1.99%	21.27%	562	3.7K
$5.50	Nov 6	$0.12	0.29	9.3%	2.39%	11.73%	2.4K	713
$6.00	Nov 13	$0.07	0.18	19.3%	1.39%	20.68%	337	215

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 22,710

Total Puts 2,453

Put/Call Ratio 0.11

Net Difference 20,257

Prior's Put/Call Breakdown

Total Calls 21,097

Total Puts 9,832

Put/Call Ratio 0.47

Net Difference 11,265

Prior 7-Day Put/Call Summary

Total Calls 126,836

Total Puts 43,687

Average Put/Call Ratio 0.36

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