JOBY - Options Database

JOBY

JOBY AVIATION INC A

$5.01 +6.82%

$5.03 (+0.34%)🌙

as of 10/27 04:00 PM

(10/27 15:00) ◀

Tuesday, October 27, 2026 (4:00pm)

▶ (10/27 18:35)

◀ 10/27 16:00 ▶

Option Volume

Detail

ℹ

Current (10/27 4:00pm) 28,415

Calls: 25,222 (89%)

Puts: 3,193 (11%)

Prior (10/09) 35,924

Calls: 24,649 (69%)

Puts: 11,275 (31%)

Current vs Prior -20.90%

Calls: +2.32% (Calls)

Puts: -71.68% (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 +16.64%

Calls: +39.20%

Puts: -48.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 4:00pm) $1.16M

Calls: $838.0K (72%)

Puts: $325.7K (28%)

Prior (10/09) $2.34M

Calls: $1.32M (57%)

Puts: $1.02M (43%)

Current vs Prior -50.21%

Calls: -36.61%

Puts: -67.92%

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 -32.90%

Calls: -32.14%

Puts: -34.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 4:00pm) 0.13

Prior (10/09) 0.46

Current vs Prior -72.32%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -64.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 4:00pm) 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 5.79% | 9.58%15.37% | 19.76%

Prior 6.80% | 9.01%6.80% | 17.83%

Current vs Prior -14.89% | +6.37%+125.97% | +10.82%

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

Current vs 7-Day Avg -40.33% | -25.24%+40.84% | -1.90%

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

Current vs 7-Day Eod -14.89% | +6.37%-8.76% | -11.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.05% | 8.89%

Calls: 21.43% | 6.67%

Puts: 16.67% | 11.11%

Prior 12.65% | 18.45%

Calls: 6.25% | 19.05%

Puts: 19.05% | 17.86%

Current vs Prior +50.59% | -51.82%

Prior 7-Day Avg 17.77% | 9.57%

Calls: 13.83% | 9.82%

Puts: 21.72% | 9.33%

Current vs 7-Day Avg +7.19% | -7.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($838.0K). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (25,222 calls vs 3,193 puts). P/C ratio dropping 72% - 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 1 of results (avg 10.0%, best 10.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Dec 4	0.28	0.31	$0.30	10.0%	5	0.41	--

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.26, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Nov 20	0.19	0.22	$0.21	14.3%	119	0.34	359
$5.50	Dec 4	0.28	0.31	$0.30	10.0%	5	0.41	--

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 30	0.41	0.69	$0.55	50.9%	2.0K	0.90	2.1K
$4.50	Nov 6	0.56	0.83	$0.70	38.6%	25	0.82	31
$4.50	Nov 13	0.41	0.79	$0.60	63.3%	2	0.80	25
$4.50	Nov 20	0.46	0.81	$0.64	54.7%	53	0.78	124
$4.50	Nov 27	0.53	0.93	$0.73	54.8%	28	0.74	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 30	0.93	1.06	$1.00	13.0%	30	0.97	709
$6.00	Nov 6	0.91	1.30	$1.11	35.1%	5	0.96	255
$5.50	Oct 30	0.37	0.65	$0.51	54.9%	23	0.89	629
$6.00	Nov 13	0.83	1.58	$1.21	62.0%	--	0.82	75
$6.00	Nov 20	0.90	1.27	$1.09	33.9%	15	0.81	7.0K

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 16.8K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 30	0.12	0.16	$0.14	28.6%	7.1K	0.51	4.8K
$5.50	Nov 6	0.10	0.13	$0.12	25.0%	2.5K	0.30	713
$4.50	Oct 30	0.41	0.69	$0.55	50.9%	2.0K	0.90	2.1K
$6.00	Nov 20	0.05	0.12	$0.09	77.8%	678	0.18	3.7K
$5.50	Oct 30	0.01	0.03	$0.02	100.0%	622	0.11	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 20	0.34	0.44	$0.39	25.6%	277	0.47	2.3K
$5.00	Oct 30	0.10	0.19	$0.15	60.0%	245	0.49	694
$4.50	Nov 13	0.00	0.18	$0.09	200.0%	173	0.20	1.0K
$4.50	Oct 30	0.00	0.05	$0.03	166.7%	128	0.11	945
$5.00	Nov 6	0.11	0.27	$0.19	84.2%	66	0.43	229

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 9.7%, max 9.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 30	Dec 4	79.0%	72.0%	9.7%	7.1K	4.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 30	Dec 4	79.0%	72.0%	9.7%	248	752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.08, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Nov 13	$0.24	$0.26	$0.24	80%	1.08	$4.74
$4.50	$5.00	Nov 20	$0.26	$0.24	$0.26	78%	0.92	$4.76
$5.00	$5.50	Nov 13	$0.14	$0.36	$0.14	55%	2.57	$5.14
$5.00	$5.50	Nov 20	$0.17	$0.33	$0.17	53%	1.94	$5.17
$5.00	$5.50	Nov 6	$0.17	$0.33	$0.17	59%	1.94	$5.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.50	Nov 27	$0.31	$0.19	$0.31	74%	0.61	$5.69
$5.00	$4.50	Nov 6	$0.10	$0.40	$0.10	43%	4.00	$4.90
$5.00	$4.50	Dec 4	$0.16	$0.34	$0.16	44%	2.13	$4.84
$5.00	$4.50	Oct 30	$0.12	$0.38	$0.12	49%	3.17	$4.88
$5.50	$5.00	Nov 20	$0.31	$0.19	$0.31	65%	0.61	$5.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.27, avg 0.58)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Dec 4	$0.20	$0.20	$0.30	59%	0.67	$5.70
$5.50	$6.00	Nov 13	$0.13	$0.13	$0.37	64%	0.35	$5.63
$5.50	$6.00	Nov 20	$0.12	$0.12	$0.38	66%	0.32	$5.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 20	$0.28	$0.28	$0.22	53%	1.27	$4.72
$5.00	$4.50	Nov 13	$0.22	$0.22	$0.28	55%	0.79	$4.78
$5.00	$4.50	Nov 27	$0.22	$0.22	$0.28	51%	0.79	$4.78
$5.00	$4.50	Oct 30	$0.12	$0.12	$0.38	51%	0.32	$4.88
$5.00	$4.50	Dec 4	$0.16	$0.16	$0.34	56%	0.47	$4.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.15, cheapest $0.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 30	Nov 6	$0.15	79.0%	68.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.79% of stock, avg 14.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 30	$0.14	$0.15	$0.29	$4.71	$5.29	5.79%
$5.00	Nov 6	$0.29	$0.19	$0.48	$4.52	$5.48	9.58%
$5.50	Oct 30	$0.02	$0.51	$0.53	$4.97	$6.03	10.58%
$5.00	Nov 13	$0.36	$0.31	$0.67	$4.33	$5.67	13.37%
$5.00	Nov 27	$0.33	$0.40	$0.73	$4.27	$5.73	14.57%
$5.50	Nov 6	$0.12	$0.64	$0.76	$4.74	$6.26	15.17%
$5.00	Nov 20	$0.38	$0.39	$0.77	$4.23	$5.77	15.37%
$5.50	Nov 13	$0.22	$0.66	$0.88	$4.62	$6.38	17.56%
$5.50	Nov 20	$0.21	$0.70	$0.91	$4.59	$6.41	18.16%
$5.50	Nov 27	$0.17	$0.74	$0.91	$4.59	$6.41	18.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.00% of stock, avg 7.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Oct 30	$0.02	$0.03	$0.05	$4.45	$5.55
$6.00	$4.50	Nov 6	$0.05	$0.09	$0.14	$4.36	$6.14
$6.00	$4.50	Nov 13	$0.09	$0.09	$0.18	$4.32	$6.18
$6.00	$4.50	Nov 20	$0.09	$0.11	$0.20	$4.30	$6.20
$5.50	$4.50	Nov 6	$0.12	$0.09	$0.21	$4.29	$5.71
$5.50	$5.00	Oct 30	$0.02	$0.15	$0.17	$4.83	$5.67
$6.00	$5.00	Nov 6	$0.05	$0.19	$0.24	$4.76	$6.24
$6.00	$4.50	Nov 27	$0.15	$0.18	$0.33	$4.17	$6.33
$5.50	$5.00	Nov 6	$0.12	$0.19	$0.31	$4.69	$5.81
$5.50	$4.50	Nov 27	$0.17	$0.18	$0.35	$4.15	$5.85

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. 16 found (best R:R 1.08, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Nov 20	$0.09	$0.41	44%	4.56
$5.00	$5.50	$6.00	Oct 30	$0.11	$0.39	48%	3.55
$5.00	$5.50	$6.00	Nov 6	$0.10	$0.40	46%	4.00
$4.50	$5.00	$5.50	Nov 13	$0.10	$0.40	44%	4.00
$4.50	$5.00	$5.50	Oct 30	$0.29	$0.21	79%	0.72

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 30	$0.24	$0.26	77%	1.08
$5.00	$5.50	$6.00	Oct 30	$0.13	$0.37	48%	2.85
$5.00	$5.50	$6.00	Nov 20	$0.08	$0.42	34%	5.25
$4.50	$5.00	$5.50	Nov 13	$0.13	$0.37	44%	2.85
$4.50	$5.00	$5.50	Nov 27	$0.12	$0.38	40%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.17, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Nov 13	-$0.12	$0.38
$4.50	$5.00	1:2	Nov 20	-$0.12	$0.38
$5.00	$5.50	1:2	Dec 4	-$0.08	$0.42
$5.00	$5.50	1:2	Nov 13	-$0.08	$0.42
$5.50	$6.00	1:2	Nov 27	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Nov 6	-$0.17	$0.33
$6.00	$5.50	1:2	Nov 13	-$0.11	$0.39
$5.50	$5.00	1:2	Nov 27	-$0.06	$0.44
$5.50	$5.00	1:2	Nov 20	-$0.08	$0.42
$5.50	$5.00	1:2	Dec 4	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.59%, avg 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Dec 4	$0.28	0.41	9.8%	5.59%	15.37%	5	--
$6.00	Nov 27	$0.13	0.24	19.8%	2.59%	22.36%	119	149
$5.50	Nov 20	$0.19	0.34	9.8%	3.79%	13.57%	119	359
$5.50	Nov 13	$0.15	0.36	9.8%	2.99%	12.77%	488	784
$6.00	Nov 13	$0.07	0.19	19.8%	1.40%	21.16%	341	215
$5.50	Nov 6	$0.10	0.30	9.8%	2.00%	11.78%	2.5K	713
$5.50	Nov 27	$0.07	0.31	9.8%	1.40%	11.18%	99	349

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 25,222

Total Puts 3,193

Put/Call Ratio 0.13

Net Difference 22,029

Prior's Put/Call Breakdown

Total Calls 24,649

Total Puts 11,275

Put/Call Ratio 0.46

Net Difference 13,374

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