Tour v500
JOBY
JOBY AVIATION INC A
$8.81 +1.97%
$8.80 (-0.11%)🌙
as of 08/10 06:47 PM
(8/7 18:46) ◀
|
Monday, August 10, 2026 (6:47pm)
January 2026
|
▶ (8/11 18:49)
◀ 8/10 18:47 ▶

Option Volume

Detail
ℹ
Current (08/10) 29,403
Calls: 21,479 (73%)
Puts: 7,924 (27%)
Prior (08/07) 42,946
Calls: 33,842 (79%)
Puts: 9,104 (21%)
Current vs Prior -31.53%
Calls: -36.53% (Calls)
Puts: -12.96% (Puts)
Prior 7-Day Total 237,978
Calls: 176,489 (74%)
Puts: 61,489 (26%)
Prior 7-Day Average 33,996
Calls: 25,212 (74%)
Puts: 8,784 (26%)
Current vs Prior 7-Day Avg -13.51%
Calls: -14.81%
Puts: -9.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.98M
Calls: $1.59M (81%)
Puts: $382.9K (19%)
Prior (08/07) $2.89M
Calls: $2.35M (81%)
Puts: $538.9K (19%)
Current vs Prior -31.64%
Calls: -32.26%
Puts: -28.94%
Prior 7-Day Total $14.56M
Calls: $10.67M (73%)
Puts: $3.89M (27%)
Prior 7-Day Average $2.08M
Calls: $1.52M (73%)
Puts: $555.7K (27%)
Current vs Prior 7-Day Avg -4.91%
Calls: +4.64%
Puts: -31.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.37
Prior (08/07) 0.27
Current vs Prior +37.14%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +0.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 343,164
Calls: 262,899 (77%)
Puts: 80,265 (23%)
Prior (08/07) 378,939
Calls: 295,993 (78%)
Puts: 82,946 (22%)
Current vs Prior -9.44%
Prior 7-Day Total 2,627,044
Calls: 2,032,845 (77%)
Puts: 594,199 (23%)
Prior 7-Day Average 375,292
Calls: 290,406 (77%)
Puts: 84,885 (23%)
Current vs Prior 7-Day Avg -8.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.92% | 10.78%10.78% | 19.41%
Prior 7.87% | 11.11%11.11% | 20.14%
Current vs Prior -12.03% | -2.95%-2.95% | -3.62%
Prior 7-Day Avg 8.78% | 13.01%15.50% | 23.09%
Current vs 7-Day Avg -21.13% | -17.11%-30.44% | -15.95%
Prior 7-Day Eod 7.87% | 11.11%11.11% | 20.14%
Current vs 7-Day Eod -12.03% | -2.95%-2.95% | -3.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.85% | 9.18%
Calls: 8.82% | 8.51%
Puts: 34.88% | 9.84%
Prior 21.85% | 9.18%
Calls: 8.82% | 8.51%
Puts: 34.88% | 9.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.70% | 6.03%
Calls: 8.74% | 5.61%
Puts: 18.67% | 6.44%
Current vs 7-Day Avg +59.44% | +52.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.59M) vs puts ($382.9K). Extreme bullish P/C ratio of 0.37 - heavy call buying (21,479 calls vs 7,924 puts). P/C ratio rising 37% - increased hedging/bearish positioning. Call-heavy open interest (262,899 calls vs 80,265 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 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 3 of results (avg 8.0%, best 7.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.760.82$0.797.6%1840.522.7K
$10.00Aug 210.120.13$0.137.7%1.1K0.205.0K
$9.00Aug 140.220.24$0.238.7%3.2K0.443.3K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.120.13$0.137.7%1.1K0.205.0K
$9.00Aug 140.220.24$0.238.7%3.2K0.443.3K
$9.00Aug 210.370.44$0.4117.1%8570.485.2K
$10.00Sep 180.430.48$0.4511.1%8760.3516.1K
$8.50Aug 140.460.53$0.5014.0%4090.702.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 210.050.06$0.0616.7%3640.10250
$8.00Sep 180.400.49$0.4520.0%2230.30912
$9.50Aug 140.680.81$0.7517.3%190.8236
$9.50Aug 210.790.94$0.8717.2%70.6837
$9.00Sep 180.850.99$0.9215.2%140.48142

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 141.021.45$1.2335.0%330.95888
$7.50Aug 211.221.44$1.3316.5%470.91825
$8.00Aug 140.740.94$0.8423.8%1330.874.0K
$7.50Aug 281.331.52$1.4313.3%120.85419
$7.50Sep 41.321.65$1.4922.1%20.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Aug 141.541.93$1.7422.4%101.00--
$10.00Aug 140.981.41$1.1936.1%40.96--
$10.50Aug 211.601.93$1.7718.6%20.89--
$9.50Aug 140.680.81$0.7517.3%190.8236
$10.00Aug 211.211.42$1.3215.9%700.811.9K

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 16.0K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 140.220.24$0.238.7%3.2K0.443.3K
$10.00Aug 140.010.04$0.03100.0%1.2K0.08760
$10.00Aug 210.120.13$0.137.7%1.1K0.205.0K
$9.50Aug 140.050.10$0.0862.5%1.0K0.201.3K
$10.00Sep 180.430.48$0.4511.1%8760.3516.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Aug 140.130.18$0.1631.2%1.6K0.31894
$9.00Aug 140.320.44$0.3831.6%7720.57508
$7.50Aug 210.050.06$0.0616.7%3640.10250
$8.00Aug 210.100.19$0.1560.0%2240.214.8K
$8.00Sep 180.400.49$0.4520.0%2230.30912

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 16.5%, max 36.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Aug 14Sep 4100.1%76.6%30.7%35888
$8.00Aug 14Sep 1892.0%72.6%26.7%2626.3K
$10.50Aug 14Sep 1187.7%74.7%17.4%330352
$8.50Aug 14Sep 1182.7%70.7%17.0%4102.0K
$9.00Aug 14Sep 1881.5%75.1%8.6%3.4K6.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Aug 14Sep 11100.1%73.6%36.1%283454
$8.00Aug 14Sep 1892.0%72.6%26.7%4131.9K
$8.50Aug 14Sep 1182.7%70.7%17.0%1.6K952
$9.00Aug 14Sep 1881.5%75.1%8.6%786650
$10.50Aug 14Aug 2187.7%81.7%7.4%12--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 4.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$9.50$10.00Sep 11$0.11$0.39$0.113.55$9.61
$9.50$10.00Aug 21$0.12$0.38$0.123.17$9.62
$10.00$10.50Sep 11$0.12$0.38$0.123.17$10.12
$9.50$10.00Aug 28$0.13$0.37$0.132.85$9.63
$10.00$10.50Sep 4$0.14$0.36$0.142.57$10.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.50$8.00Aug 14$0.10$0.40$0.104.00$8.40
$8.00$7.50Aug 28$0.10$0.40$0.104.00$7.90
$8.50$8.00Aug 21$0.13$0.37$0.132.85$8.37
$8.00$7.50Sep 11$0.15$0.35$0.152.33$7.85
$8.50$8.00Aug 28$0.18$0.32$0.181.78$8.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 3.55, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.50$8.00Aug 14$0.39$0.39$0.113.55$7.89
$7.50$8.00Aug 21$0.39$0.39$0.113.55$7.89
$7.50$8.00Sep 4$0.37$0.37$0.132.85$7.87
$8.00$8.50Sep 11$0.35$0.35$0.152.33$8.35
$8.00$8.50Aug 14$0.34$0.34$0.162.12$8.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.50$9.00Aug 14$0.37$0.37$0.132.85$9.13
$10.00$9.00Aug 28$0.73$0.73$0.272.70$9.27
$10.00$9.00Sep 4$0.73$0.73$0.272.70$9.27
$9.50$9.00Aug 21$0.33$0.33$0.171.94$9.17
$10.00$8.50Sep 11$0.95$0.95$0.551.73$9.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.50Aug 14Aug 21$0.0787.7%81.7%
$7.50Aug 14Aug 21$0.10100.1%77.1%
$8.00Aug 14Aug 21$0.1092.0%77.3%
$10.00Aug 14Aug 21$0.1080.8%77.6%
$8.50Aug 14Aug 21$0.1782.7%72.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 14Aug 21$0.0992.0%77.3%
$8.50Aug 14Aug 21$0.1282.7%72.6%
$9.50Aug 14Aug 21$0.1277.3%79.6%
$10.00Aug 14Aug 21$0.1380.8%77.6%
$9.00Aug 14Aug 21$0.1681.5%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 6.92% of stock, avg 15.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Aug 14$0.23$0.38$0.61$8.39$9.616.92%
$8.50Aug 14$0.50$0.16$0.66$7.84$9.167.49%
$9.50Aug 14$0.08$0.75$0.83$8.67$10.339.42%
$8.00Aug 14$0.84$0.06$0.90$7.10$8.9010.22%
$8.50Aug 21$0.67$0.28$0.95$7.55$9.4510.78%
$9.00Aug 21$0.41$0.54$0.95$8.05$9.9510.78%
$8.00Aug 21$0.94$0.15$1.09$6.91$9.0912.37%
$9.50Aug 21$0.25$0.87$1.12$8.38$10.6212.71%
$8.50Aug 28$0.77$0.41$1.18$7.32$9.6813.39%
$9.00Aug 28$0.52$0.69$1.21$7.79$10.2113.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 1.02% of stock, avg 6.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$8.00Aug 14$0.03$0.06$0.09$7.91$10.09
$9.50$8.00Aug 14$0.08$0.06$0.14$7.86$9.64
$10.50$7.50Aug 21$0.08$0.06$0.14$7.36$10.64
$10.00$8.50Aug 14$0.03$0.16$0.19$8.31$10.19
$10.00$7.50Aug 21$0.13$0.06$0.19$7.31$10.19
$10.50$8.00Aug 21$0.08$0.15$0.23$7.77$10.73
$9.50$8.50Aug 14$0.08$0.16$0.24$8.26$9.74
$10.50$7.50Aug 28$0.13$0.13$0.26$7.24$10.76
$10.00$8.00Aug 21$0.13$0.15$0.28$7.72$10.28
$9.00$8.00Aug 14$0.23$0.06$0.29$7.71$9.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
8/88/9Sep 11$0.39$0.113.55$7.61$8.89
8/910/10Aug 21$0.38$0.123.17$8.62$9.88
8/89/10Aug 28$0.38$0.123.17$8.12$9.38
8/89/10Sep 11$0.38$0.123.17$8.12$9.38
8/910/10Sep 4$0.37$0.132.85$8.63$9.87
8/910/10Sep 4$0.36$0.142.57$8.64$10.36
8/88/9Aug 28$0.35$0.152.33$7.65$8.85
8/89/10Sep 11$0.33$0.171.94$7.67$9.33
8/810/10Sep 11$0.32$0.181.78$8.18$10.32
8/810/10Aug 28$0.31$0.191.63$8.19$9.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$7.50$8.00$8.50Aug 14$0.05$0.459.00
$8.50$9.00$9.50Aug 28$0.05$0.459.00
$8.50$9.00$9.50Sep 11$0.06$0.447.33
$8.00$8.50$9.00Aug 14$0.07$0.436.14
$9.50$10.00$10.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$7.50$8.00$8.50Aug 14$0.06$0.447.33
$9.00$9.50$10.00Aug 14$0.07$0.436.14
$8.50$9.00$9.50Aug 21$0.07$0.436.14
$7.50$8.00$8.50Aug 28$0.08$0.425.25
$8.00$9.00$10.00Sep 18$0.16$0.845.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.11, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Sep 18-$0.11$0.89
$8.00$9.001:2Sep 18-$0.28$0.72
$9.50$10.001:2Aug 28-$0.06$0.44
$10.00$10.501:2Aug 28-$0.07$0.43
$9.00$9.501:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Sep 18-$0.29$0.71
$8.50$8.001:2Aug 28-$0.05$0.45
$8.00$7.501:2Sep 4-$0.10$0.40
$8.00$7.501:2Sep 11-$0.10$0.40
$9.00$8.501:2Aug 28-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 8.63%, avg 3.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Sep 18$0.760.522.2%8.63%10.78%1842.7K
$9.00Sep 11$0.560.492.2%6.36%8.51%7--
$9.00Sep 4$0.530.502.2%6.02%8.17%81364
$9.00Aug 28$0.480.492.2%5.45%7.60%189577
$10.00Sep 18$0.430.3513.5%4.88%18.39%87616.1K
$9.50Sep 11$0.410.407.8%4.65%12.49%6229
$9.50Sep 4$0.380.397.8%4.31%12.15%107323
$9.00Aug 21$0.370.482.2%4.20%6.36%8575.2K
$10.00Sep 11$0.290.3213.5%3.29%16.80%29160
$9.50Aug 28$0.280.357.8%3.18%11.01%169686

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 21,479
Total Puts 7,924
Put/Call Ratio 0.37
Net Difference 13,555

Prior's Put/Call Breakdown

Total Calls 33,842
Total Puts 9,104
Put/Call Ratio 0.27
Net Difference 24,738

Prior 7-Day Put/Call Summary

Total Calls 176,489
Total Puts 61,489
Average Put/Call Ratio 0.37
Ratio Trend Rising

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