Tour v509
JOBY
JOBY AVIATION INC A
$7.91 -0.13%
$7.90 (-0.13%)🌙
as of 08/17 06:41 PM
(8/14 18:40) ◀
|
Monday, August 17, 2026 (6:41pm)
January 2026
|
▶ (8/18 18:41)
◀ 8/17 18:41 ▶

Option Volume

Detail
ℹ
Current (08/17) 21,920
Calls: 15,803 (72%)
Puts: 6,117 (28%)
Prior (08/14) 32,819
Calls: 26,785 (82%)
Puts: 6,034 (18%)
Current vs Prior -33.21%
Calls: -41.00% (Calls)
Puts: +1.38% (Puts)
Prior 7-Day Total 247,981
Calls: 182,279 (74%)
Puts: 65,702 (26%)
Prior 7-Day Average 35,425
Calls: 26,039 (74%)
Puts: 9,386 (26%)
Current vs Prior 7-Day Avg -38.12%
Calls: -39.31%
Puts: -34.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.39M
Calls: $875.6K (63%)
Puts: $516.0K (37%)
Prior (08/14) $1.45M
Calls: $880.4K (61%)
Puts: $572.2K (39%)
Current vs Prior -4.20%
Calls: -0.54%
Puts: -9.83%
Prior 7-Day Total $15.57M
Calls: $11.86M (76%)
Puts: $3.72M (24%)
Prior 7-Day Average $2.22M
Calls: $1.69M (76%)
Puts: $530.9K (24%)
Current vs Prior 7-Day Avg -37.45%
Calls: -48.31%
Puts: -2.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.39
Prior (08/14) 0.23
Current vs Prior +71.82%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +4.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 342,603
Calls: 274,594 (80%)
Puts: 68,009 (20%)
Prior (08/14) 321,445
Calls: 264,921 (82%)
Puts: 56,524 (18%)
Current vs Prior +6.58%
Prior 7-Day Total 2,453,653
Calls: 1,949,003 (79%)
Puts: 504,650 (21%)
Prior 7-Day Average 350,521
Calls: 278,429 (79%)
Puts: 72,092 (21%)
Current vs Prior 7-Day Avg -2.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.19% | 9.73%6.19% | 15.80%
Prior 7.32% | 10.48%7.32% | 17.30%
Current vs Prior -15.41% | -7.11%-15.41% | -8.64%
Prior 7-Day Avg 6.06% | 9.85%9.78% | 18.56%
Current vs 7-Day Avg +2.26% | -1.19%-36.68% | -14.87%
Prior 7-Day Eod 7.32% | 10.48%7.32% | 17.30%
Current vs 7-Day Eod -15.41% | -7.11%-15.41% | -8.64%
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 21.85% | 9.18%
Calls: 8.82% | 8.51%
Puts: 34.88% | 9.84%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($875.6K). Extreme bullish P/C ratio of 0.39 - heavy call buying (15,803 calls vs 6,117 puts). P/C ratio rising 72% - increased hedging/bearish positioning. Call-heavy open interest (274,594 calls vs 68,009 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 2 of results (avg 6.4%, best 3.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.290.30$0.303.3%1.0K0.323.6K
$8.00Sep 180.600.66$0.639.5%2170.544.4K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Aug 210.060.07$0.0714.3%1.7K0.191.6K
$8.50Aug 280.170.19$0.1811.1%2960.301.0K
$8.00Sep 40.430.49$0.4613.0%270.51183
$9.00Sep 180.290.30$0.303.3%1.0K0.323.6K
$8.00Sep 110.510.58$0.5413.0%220.5191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 210.070.08$0.0812.5%6800.222.3K
$8.00Aug 210.270.31$0.2913.8%2440.556.3K
$8.00Aug 280.380.46$0.4219.0%1910.51509
$7.00Sep 180.240.28$0.2615.4%1790.245.8K
$8.00Sep 110.580.66$0.6212.9%310.49256

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 211.301.57$1.4418.8%151.0021
$7.00Aug 210.811.06$0.9426.6%440.922.2K
$7.00Aug 280.911.09$1.0018.0%30.8640
$7.50Aug 210.430.59$0.5131.4%1300.78823
$7.00Sep 181.091.27$1.1815.3%430.77330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 211.001.13$1.0712.1%1690.945.5K
$9.00Aug 281.091.28$1.1916.0%300.82541
$8.50Aug 210.570.72$0.6523.1%760.81258
$9.00Sep 41.021.32$1.1725.6%100.789
$9.00Sep 111.201.36$1.2812.5%70.74--

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 10.7K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Aug 210.060.07$0.0714.3%1.7K0.191.6K
$8.00Aug 210.180.22$0.2020.0%1.4K0.464.8K
$9.00Aug 210.010.02$0.0250.0%1.2K0.066.3K
$9.00Sep 180.290.30$0.303.3%1.0K0.323.6K
$8.50Aug 280.170.19$0.1811.1%2960.301.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 210.070.08$0.0812.5%6800.222.3K
$7.00Aug 210.010.03$0.02100.0%4700.073.2K
$8.00Sep 180.530.71$0.6229.0%4030.474.2K
$7.50Aug 280.140.26$0.2060.0%2890.31548
$7.50Sep 40.240.35$0.3036.7%2700.34194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.1%, max 8.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Aug 21Sep 2577.1%71.2%8.3%1.7K1.8K
$7.50Aug 21Sep 1169.6%65.2%6.7%152829
$8.00Aug 21Sep 2574.2%71.6%3.6%1.4K4.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Aug 21Sep 2577.1%71.2%8.3%80296
$8.00Aug 21Sep 2574.2%71.6%3.6%2456.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 0.82, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$8.00Sep 18$0.55$0.45$0.5577%0.82$7.55
$7.50$8.00Sep 11$0.20$0.30$0.2065%1.50$7.70
$7.00$7.50Aug 28$0.32$0.18$0.3286%0.56$7.32
$8.00$9.00Sep 18$0.33$0.67$0.3354%2.03$8.33
$8.00$8.50Sep 25$0.19$0.31$0.1952%1.63$8.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$8.00Sep 4$0.64$0.36$0.6478%0.56$8.36
$8.50$8.00Sep 11$0.30$0.20$0.3063%0.67$8.20
$7.00$6.50Sep 25$0.11$0.39$0.1125%3.55$6.89
$8.00$7.50Aug 28$0.22$0.28$0.2251%1.27$7.78
$8.50$8.00Sep 25$0.29$0.21$0.2958%0.72$8.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.79, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$8.50Sep 11$0.22$0.22$0.2849%0.79$8.22
$8.50$9.00Sep 4$0.13$0.13$0.3765%0.35$8.63
$8.00$8.50Aug 21$0.13$0.13$0.3754%0.35$8.13
$8.00$8.50Aug 28$0.17$0.17$0.3351%0.52$8.17
$8.00$8.50Sep 4$0.19$0.19$0.3150%0.61$8.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.50$7.00Sep 25$0.22$0.22$0.2863%0.79$7.28
$7.50$7.00Sep 4$0.17$0.17$0.3366%0.52$7.33
$7.50$7.00Sep 11$0.18$0.18$0.3265%0.56$7.32
$7.50$7.00Aug 28$0.12$0.12$0.3869%0.32$7.38
$7.00$6.50Sep 25$0.11$0.11$0.3975%0.28$6.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.14, cheapest $0.13)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Aug 28$0.1574.2%70.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Aug 28$0.1374.2%70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 6.19% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.00Aug 21$0.20$0.29$0.49$7.51$8.496.19%
$7.50Aug 21$0.51$0.08$0.59$6.91$8.097.46%
$8.50Aug 21$0.07$0.65$0.72$7.78$9.229.10%
$8.00Aug 28$0.35$0.42$0.77$7.23$8.779.73%
$7.50Aug 28$0.68$0.20$0.88$6.62$8.3811.13%
$8.50Aug 28$0.18$0.77$0.95$7.55$9.4512.01%
$8.00Sep 4$0.46$0.53$0.99$7.01$8.9912.52%
$7.50Sep 4$0.72$0.30$1.02$6.48$8.5212.90%
$7.50Sep 11$0.74$0.35$1.09$6.41$8.5913.78%
$8.00Sep 11$0.54$0.62$1.16$6.84$9.1614.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.51% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$7.00Aug 21$0.02$0.02$0.04$6.96$9.04
$8.50$7.00Aug 21$0.07$0.02$0.09$6.91$8.59
$9.00$7.50Aug 21$0.02$0.08$0.10$7.40$9.10
$8.50$7.50Aug 21$0.07$0.08$0.15$7.35$8.65
$9.00$7.00Aug 28$0.09$0.08$0.17$6.83$9.17
$9.00$6.50Aug 28$0.09$0.10$0.19$6.31$9.19
$9.00$6.50Sep 4$0.14$0.06$0.20$6.30$9.20
$9.00$7.00Sep 4$0.14$0.13$0.27$6.73$9.27
$8.50$7.00Aug 28$0.18$0.08$0.26$6.74$8.76
$9.00$7.50Aug 28$0.09$0.20$0.29$7.21$9.29

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. 25 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$8.00$9.00Sep 18$0.22$0.7846%3.55
$8.00$8.50$9.00Aug 21$0.08$0.4240%5.25
$7.00$7.50$8.00Aug 21$0.12$0.3847%3.17
$7.50$8.00$8.50Aug 21$0.18$0.3259%1.78
$7.50$8.00$8.50Sep 4$0.07$0.4331%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$8.50$9.00Aug 21$0.06$0.4440%7.33
$7.50$8.00$8.50Aug 21$0.15$0.3558%2.33
$7.00$7.50$8.00Sep 4$0.06$0.4431%7.33
$8.00$8.50$9.00Aug 28$0.07$0.4331%6.14
$8.00$8.50$9.00Sep 11$0.06$0.4425%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.08, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Sep 18-$0.08$0.92
$7.00$7.501:2Aug 21-$0.08$0.42
$8.00$8.501:2Sep 4-$0.08$0.42
$8.00$8.501:2Sep 11-$0.10$0.40
$7.50$8.001:2Sep 4-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.501:2Aug 21-$0.23$0.27
$8.50$8.001:2Aug 28-$0.07$0.43
$8.00$7.501:2Sep 4-$0.07$0.43
$8.00$7.501:2Sep 11-$0.08$0.42
$7.50$7.001:2Sep 25-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.44%, avg 3.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.50Sep 25$0.430.427.5%5.44%12.90%9190
$8.00Sep 25$0.620.521.1%7.84%8.98%320
$8.00Sep 18$0.600.541.1%7.59%8.72%2174.4K
$9.00Sep 18$0.290.3213.8%3.67%17.45%1.0K3.6K
$9.00Sep 25$0.280.3213.8%3.54%17.32%3346
$8.00Sep 11$0.510.511.1%6.45%7.59%2291
$8.00Sep 4$0.430.511.1%5.44%6.57%27183
$9.00Sep 11$0.170.2613.8%2.15%15.93%33490
$8.50Sep 11$0.230.377.5%2.91%10.37%1164
$8.50Sep 4$0.220.357.5%2.78%10.24%13264

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 15,803
Total Puts 6,117
Put/Call Ratio 0.39
Net Difference 9,686

Prior's Put/Call Breakdown

Total Calls 26,785
Total Puts 6,034
Put/Call Ratio 0.23
Net Difference 20,751

Prior 7-Day Put/Call Summary

Total Calls 182,279
Total Puts 65,702
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