Tour v509
JOBY
JOBY AVIATION INC A
$7.65 -3.29%
$7.63 (-0.26%)🌙
as of 08/18 06:41 PM
(8/17 18:41) ◀
|
Tuesday, August 18, 2026 (6:41pm)
January 2026
|
▶ (8/19 18:40)
◀ 8/18 18:41 ▶

Option Volume

Detail
ℹ
Current (08/18) 23,719
Calls: 19,260 (81%)
Puts: 4,459 (19%)
Prior (08/17) 21,920
Calls: 15,803 (72%)
Puts: 6,117 (28%)
Current vs Prior +8.21%
Calls: +21.88% (Calls)
Puts: -27.10% (Puts)
Prior 7-Day Total 215,636
Calls: 159,263 (74%)
Puts: 56,373 (26%)
Prior 7-Day Average 30,805
Calls: 22,751 (74%)
Puts: 8,053 (26%)
Current vs Prior 7-Day Avg -23.00%
Calls: -15.35%
Puts: -44.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.93M
Calls: $1.61M (84%)
Puts: $317.5K (16%)
Prior (08/17) $1.39M
Calls: $875.6K (63%)
Puts: $516.0K (37%)
Current vs Prior +38.60%
Calls: +84.01%
Puts: -38.46%
Prior 7-Day Total $13.91M
Calls: $10.63M (76%)
Puts: $3.27M (24%)
Prior 7-Day Average $1.99M
Calls: $1.52M (76%)
Puts: $467.8K (24%)
Current vs Prior 7-Day Avg -2.93%
Calls: +6.07%
Puts: -32.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.23
Prior (08/17) 0.39
Current vs Prior -40.19%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -37.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 349,514
Calls: 273,258 (78%)
Puts: 76,256 (22%)
Prior (08/17) 342,603
Calls: 274,594 (80%)
Puts: 68,009 (20%)
Current vs Prior +2.02%
Prior 7-Day Total 2,394,954
Calls: 1,912,004 (80%)
Puts: 482,950 (20%)
Prior 7-Day Average 342,136
Calls: 273,143 (80%)
Puts: 68,992 (20%)
Current vs Prior 7-Day Avg +2.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.36% | 8.89%5.36% | 15.56%
Prior 6.19% | 9.73%6.19% | 15.80%
Current vs Prior -13.48% | -8.69%-13.48% | -1.56%
Prior 7-Day Avg 6.21% | 9.85%8.90% | 17.89%
Current vs 7-Day Avg -13.74% | -9.80%-39.76% | -13.04%
Prior 7-Day Eod 6.19% | 9.73%6.19% | 15.80%
Current vs 7-Day Eod -13.48% | -8.69%-13.48% | -1.56%
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

Strong bullish conviction with 84% of dollar volume in calls ($1.61M) vs puts ($317.5K). Extreme bullish P/C ratio of 0.23 - heavy call buying (19,260 calls vs 4,459 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (273,258 calls vs 76,256 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 1 of results (avg 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Sep 180.290.32$0.319.7%3340.295.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 280.190.22$0.2114.3%4000.361.0K
$9.00Sep 180.180.20$0.1910.5%4380.244.0K
$8.00Sep 180.400.49$0.4520.0%3020.454.5K
$8.00Sep 250.500.60$0.5518.2%270.4720
$7.50Sep 250.680.82$0.7518.7%10.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 280.250.29$0.2714.8%5920.41747
$7.00Sep 180.290.32$0.319.7%3340.295.7K
$8.50Aug 280.881.02$0.9514.7%80.82475
$7.50Sep 250.530.59$0.5610.7%180.4266
$8.00Sep 250.800.92$0.8614.0%20.5337

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 211.061.25$1.1616.4%301.00--
$7.00Aug 210.590.80$0.7030.0%420.922.2K
$6.50Aug 281.081.41$1.2526.4%40.91--
$7.00Aug 280.670.84$0.7622.4%10.8140
$7.00Sep 180.891.03$0.9614.6%120.72328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 211.231.46$1.3517.0%780.985.5K
$8.50Aug 210.790.98$0.8921.3%360.93247
$9.00Aug 281.301.49$1.4013.6%40.91--
$9.00Sep 41.231.54$1.3922.3%50.8519
$8.50Aug 280.881.02$0.9514.7%80.82475

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 10.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 280.360.46$0.4124.4%2.9K0.58389
$8.00Aug 210.060.09$0.0837.5%7770.264.9K
$8.50Aug 210.010.02$0.0250.0%4790.073.1K
$9.00Aug 280.030.04$0.0425.0%4410.091.1K
$9.00Sep 180.180.20$0.1910.5%4380.244.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 280.250.29$0.2714.8%5920.41747
$8.00Aug 210.370.52$0.4533.3%4520.746.1K
$6.50Sep 40.050.07$0.0633.3%3980.11108
$7.00Sep 180.290.32$0.319.7%3340.295.7K
$7.00Aug 210.010.03$0.02100.0%2460.093.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.9%, max 5.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Oct 274.0%70.2%5.3%7794.9K
$7.50Aug 21Oct 271.5%68.4%4.5%162853
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 2574.0%70.3%5.2%4546.2K
$7.50Aug 21Oct 271.5%68.4%4.5%2023.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 2.85, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.50$8.00Sep 11$0.13$0.37$0.1358%2.85$7.63
$7.00$8.00Sep 18$0.51$0.49$0.5172%0.96$7.51
$7.50$8.00Sep 25$0.20$0.30$0.2058%1.50$7.70
$7.00$7.50Oct 2$0.28$0.22$0.2869%0.79$7.28
$7.50$8.00Sep 4$0.21$0.29$0.2160%1.38$7.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$7.50Aug 28$0.25$0.25$0.2564%1.00$7.75
$8.00$7.50Sep 4$0.26$0.24$0.2659%0.92$7.74
$8.00$7.50Aug 21$0.32$0.18$0.3274%0.56$7.68
$7.50$7.00Sep 4$0.17$0.33$0.1741%1.94$7.33
$8.00$7.00Sep 18$0.43$0.57$0.4355%1.33$7.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.92, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$8.50Aug 28$0.13$0.13$0.3764%0.35$8.13
$8.00$8.50Sep 11$0.19$0.19$0.3156%0.61$8.19
$8.00$8.50Sep 4$0.14$0.14$0.3658%0.39$8.14
$8.00$9.00Oct 2$0.32$0.32$0.6852%0.47$8.32
$8.50$9.00Sep 25$0.12$0.12$0.3864%0.32$8.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.50$7.00Sep 25$0.24$0.24$0.2658%0.92$7.26
$7.00$6.50Sep 4$0.11$0.11$0.3976%0.28$6.89
$7.50$7.00Oct 2$0.22$0.22$0.2858%0.79$7.28
$7.50$7.00Aug 21$0.11$0.11$0.3963%0.28$7.39
$7.50$7.00Aug 28$0.17$0.17$0.3359%0.52$7.33

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
$7.50Aug 21Aug 28$0.1371.5%66.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Aug 21Aug 28$0.1471.5%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 5.36% of stock, avg 13.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 21$0.28$0.13$0.41$7.09$7.915.36%
$8.00Aug 21$0.08$0.45$0.53$7.47$8.536.93%
$7.50Aug 28$0.41$0.27$0.68$6.82$8.188.89%
$7.00Aug 21$0.70$0.02$0.72$6.28$7.729.41%
$8.00Aug 28$0.21$0.52$0.73$7.27$8.739.54%
$7.00Aug 28$0.76$0.10$0.86$6.14$7.8611.24%
$7.50Sep 4$0.52$0.34$0.86$6.64$8.3611.24%
$8.00Sep 4$0.31$0.60$0.91$7.09$8.9111.90%
$7.50Sep 11$0.55$0.39$0.94$6.56$8.4412.29%
$8.00Sep 11$0.42$0.68$1.10$6.90$9.1014.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 46 found (cheapest 0.52% of stock, avg 6.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.50$7.00Aug 21$0.02$0.02$0.04$6.96$8.54
$9.00$6.50Aug 28$0.04$0.05$0.09$6.41$9.09
$8.00$7.00Aug 21$0.08$0.02$0.10$6.90$8.10
$8.50$6.50Aug 28$0.08$0.05$0.13$6.37$8.63
$9.00$7.00Aug 28$0.04$0.10$0.14$6.86$9.14
$9.00$6.50Sep 4$0.09$0.06$0.15$6.35$9.15
$8.50$7.00Aug 28$0.08$0.10$0.18$6.82$8.68
$8.50$7.50Aug 21$0.02$0.13$0.15$7.35$8.65
$8.00$7.50Aug 21$0.08$0.13$0.21$7.29$8.21
$9.00$6.50Sep 11$0.14$0.12$0.26$6.24$9.26

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

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$8.00$9.00Sep 18$0.25$0.7548%3.00
$7.50$8.00$8.50Aug 28$0.07$0.4340%6.14
$7.50$8.00$8.50Aug 21$0.14$0.3656%2.57
$7.50$8.00$8.50Sep 4$0.07$0.4333%6.14
$7.00$7.50$8.00Aug 21$0.22$0.2866%1.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.50$8.00$8.50Aug 21$0.12$0.3856%3.17
$7.00$7.50$8.00Aug 28$0.08$0.4244%5.25
$7.50$8.00$8.50Sep 11$0.05$0.4528%9.00
$7.00$7.50$8.00Aug 21$0.21$0.2966%1.38
$6.50$7.00$7.50Sep 4$0.06$0.4430%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 $-0.06, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$7.501:2Aug 28-$0.06$0.44
$6.50$7.001:2Aug 21-$0.24$0.26
$6.50$7.001:2Aug 28-$0.27$0.23
$7.50$8.001:2Sep 4-$0.10$0.40
$8.50$9.001:2Sep 11-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.50$8.001:2Aug 28-$0.09$0.41
$8.00$7.501:2Sep 4-$0.08$0.42
$8.00$7.501:2Sep 11-$0.10$0.40
$8.50$8.001:2Sep 4-$0.24$0.26
$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 6.93%, avg 3.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Oct 2$0.530.484.6%6.93%11.50%2--
$8.00Sep 25$0.500.474.6%6.54%11.11%2720
$9.00Oct 2$0.250.2817.6%3.27%20.92%29109
$8.50Sep 25$0.310.3611.1%4.05%15.16%6--
$9.00Sep 25$0.200.2717.6%2.61%20.26%373
$8.00Sep 18$0.400.454.6%5.23%9.80%3024.5K
$9.00Sep 18$0.180.2417.6%2.35%20.00%4384.0K
$8.00Sep 11$0.310.444.6%4.05%8.63%13096
$8.50Sep 11$0.170.3011.1%2.22%13.33%2375
$8.00Sep 4$0.260.424.6%3.40%7.97%129204

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 19,260
Total Puts 4,459
Put/Call Ratio 0.23
Net Difference 14,801

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 159,263
Total Puts 56,373
Average Put/Call Ratio 0.37
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All