Tour v526
JOBY
JOBY AVIATION INC A
$7.58 -1.81%
$7.57 (-0.17%)🌙
as of 08/20 06:42 PM
(8/19 18:40) ◀
|
Thursday, August 20, 2026 (6:42pm)
January 2026
|
▶ (8/21 18:43)
◀ 8/20 18:42 ▶

Option Volume

Detail
ℹ
Current (08/20) 22,892
Calls: 11,866 (52%)
Puts: 11,026 (48%)
Prior (08/19) 16,017
Calls: 11,450 (71%)
Puts: 4,567 (29%)
Current vs Prior +42.92%
Calls: +3.63% (Calls)
Puts: +141.43% (Puts)
Prior 7-Day Total 183,023
Calls: 134,652 (74%)
Puts: 48,371 (26%)
Prior 7-Day Average 26,146
Calls: 19,236 (74%)
Puts: 6,910 (26%)
Current vs Prior 7-Day Avg -12.45%
Calls: -38.31%
Puts: +59.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.96M
Calls: $656.0K (33%)
Puts: $1.30M (67%)
Prior (08/19) $911.9K
Calls: $753.6K (83%)
Puts: $158.3K (17%)
Current vs Prior +114.90%
Calls: -12.96%
Puts: +723.58%
Prior 7-Day Total $11.88M
Calls: $9.05M (76%)
Puts: $2.83M (24%)
Prior 7-Day Average $1.70M
Calls: $1.29M (76%)
Puts: $404.1K (24%)
Current vs Prior 7-Day Avg +15.49%
Calls: -49.26%
Puts: +222.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.93
Prior (08/19) 0.40
Current vs Prior +132.96%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +151.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 364,481
Calls: 291,315 (80%)
Puts: 73,166 (20%)
Prior (08/19) 335,014
Calls: 282,281 (84%)
Puts: 52,733 (16%)
Current vs Prior +8.80%
Prior 7-Day Total 2,357,379
Calls: 1,908,651 (81%)
Puts: 448,728 (19%)
Prior 7-Day Average 336,768
Calls: 272,664 (81%)
Puts: 64,104 (19%)
Current vs Prior 7-Day Avg +8.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.30% | 7.65%3.30% | 16.09%
Prior 4.92% | 8.81%4.92% | 16.58%
Current vs Prior -33.00% | -13.13%-32.99% | -2.93%
Prior 7-Day Avg 5.57% | 9.25%7.24% | 16.83%
Current vs 7-Day Avg -40.78% | -17.32%-54.44% | -4.36%
Prior 7-Day Eod 4.92% | 8.81%4.92% | 16.58%
Current vs 7-Day Eod -33.00% | -13.13%-32.99% | -2.93%
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 bearish flow with 67% put dollar volume ($1.30M). Massive premium surge with dollar volume up 115% vs prior. P/C ratio rising 133% - increased hedging/bearish positioning. Call-heavy open interest (291,315 calls vs 73,166 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5.9%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.160.17$0.175.9%8590.214.2K
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 $0.64, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 110.100.12$0.1118.2%310.17--
$9.00Sep 180.160.17$0.175.9%8590.214.2K
$7.00Sep 180.790.95$0.8718.4%240.69326
$7.50Sep 250.650.76$0.7115.5%640.5612
$7.50Oct 20.670.80$0.7417.6%20.556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 280.530.62$0.5715.8%2150.70665
$7.00Sep 250.340.39$0.3713.5%590.32140
$8.00Sep 110.690.84$0.7619.7%230.61241
$7.50Sep 250.560.67$0.6217.7%150.44--
$8.00Sep 180.770.88$0.8313.3%3060.584.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.390.63$0.5147.1%171.002.2K
$6.50Aug 280.951.18$1.0721.5%2120.9313
$6.50Sep 111.021.25$1.1420.2%160.86--
$7.00Aug 280.560.72$0.6425.0%450.8140
$6.50Oct 21.241.52$1.3820.3%20.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 211.331.59$1.4617.8%1.8K0.974.5K
$8.50Aug 210.881.16$1.0227.5%3620.95232
$9.00Aug 281.401.58$1.4912.1%170.93549
$8.00Aug 210.420.52$0.4721.3%6300.906.0K
$8.50Aug 280.931.11$1.0217.6%890.87465

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 12.0K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Sep 180.160.17$0.175.9%8590.214.2K
$8.00Aug 210.010.02$0.0250.0%7650.105.5K
$7.50Aug 280.280.37$0.3327.3%6600.563.1K
$7.50Aug 210.080.20$0.1485.7%4400.57837
$8.00Sep 180.340.44$0.3925.6%4270.414.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 211.331.59$1.4617.8%1.8K0.974.5K
$7.50Aug 280.210.29$0.2532.0%1.2K0.441.1K
$7.50Aug 210.070.15$0.1172.7%1.2K0.453.1K
$8.00Aug 210.420.52$0.4721.3%6300.906.0K
$8.50Aug 210.881.16$1.0227.5%3620.95232

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 21.5%, max 22.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Aug 21Oct 282.5%67.2%22.8%442843
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Aug 21Sep 2582.5%68.6%20.2%1.2K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 1.08, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$8.00Sep 18$0.48$0.52$0.4869%1.08$7.48
$6.50$7.50Oct 2$0.64$0.36$0.6479%0.56$7.14
$8.00$9.00Oct 2$0.26$0.74$0.2644%2.85$8.26
$7.00$7.50Aug 28$0.31$0.19$0.3182%0.61$7.31
$8.00$8.50Sep 25$0.14$0.36$0.1444%2.57$8.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.50$8.00Sep 25$0.30$0.20$0.3067%0.67$8.20
$8.00$7.50Aug 28$0.32$0.18$0.3270%0.56$7.68
$8.00$7.50Sep 4$0.30$0.20$0.3063%0.67$7.70
$8.00$7.50Sep 11$0.30$0.20$0.3061%0.67$7.70
$7.50$7.00Sep 4$0.20$0.30$0.2045%1.50$7.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$8.50Sep 4$0.13$0.13$0.3763%0.35$8.13
$8.00$8.50Sep 11$0.13$0.13$0.3762%0.35$8.13
$8.50$9.00Sep 25$0.11$0.11$0.3967%0.28$8.61
$8.00$9.00Sep 18$0.22$0.22$0.7859%0.28$8.22
$8.00$8.50Sep 25$0.14$0.14$0.3656%0.39$8.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.50$7.00Sep 25$0.25$0.25$0.2556%1.00$7.25
$7.00$6.50Sep 11$0.15$0.15$0.3571%0.43$6.85
$7.00$6.50Sep 4$0.13$0.13$0.3773%0.35$6.87
$7.50$7.00Aug 21$0.10$0.10$0.4055%0.25$7.40
$7.00$6.50Sep 25$0.16$0.16$0.3468%0.47$6.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Aug 21Aug 28$0.1982.5%64.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Aug 21Aug 28$0.1482.5%64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.30% of stock, avg 12.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 21$0.14$0.11$0.25$7.25$7.753.30%
$8.00Aug 21$0.02$0.47$0.49$7.51$8.496.46%
$7.00Aug 21$0.51$0.01$0.52$6.48$7.526.86%
$7.50Aug 28$0.33$0.25$0.58$6.92$8.087.65%
$8.00Aug 28$0.14$0.57$0.71$7.29$8.719.37%
$7.00Aug 28$0.64$0.08$0.72$6.28$7.729.50%
$7.50Sep 4$0.47$0.40$0.87$6.63$8.3711.48%
$8.00Sep 4$0.25$0.70$0.95$7.05$8.9512.53%
$7.50Sep 11$0.51$0.46$0.97$6.53$8.4712.80%
$7.00Sep 11$0.80$0.25$1.05$5.95$8.0513.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.79% of stock, avg 5.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$6.50Aug 28$0.03$0.03$0.06$6.44$9.06
$8.50$6.50Aug 28$0.05$0.03$0.08$6.42$8.58
$9.00$7.00Aug 28$0.03$0.08$0.11$6.89$9.11
$8.50$7.00Aug 28$0.05$0.08$0.13$6.87$8.63
$9.00$6.50Sep 4$0.08$0.07$0.15$6.35$9.15
$8.00$7.50Aug 21$0.02$0.11$0.13$7.37$8.13
$8.50$6.50Sep 4$0.12$0.07$0.19$6.31$8.69
$9.00$6.50Sep 11$0.11$0.10$0.21$6.29$9.21
$8.00$6.50Aug 28$0.14$0.03$0.17$6.33$8.17
$8.00$7.00Aug 28$0.14$0.08$0.22$6.78$8.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
6/78/9Sep 25$0.27$0.2335%1.17$6.73$8.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 1.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$7.50$8.00Aug 21$0.25$0.2590%1.00
$7.50$8.00$8.50Aug 21$0.11$0.3953%3.55
$7.00$8.00$9.00Sep 18$0.26$0.7448%2.85
$7.00$7.50$8.00Aug 28$0.12$0.3851%3.17
$7.50$8.00$8.50Aug 28$0.10$0.4043%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$7.50$8.00Aug 21$0.26$0.2486%0.92
$7.00$8.00$9.00Sep 18$0.25$0.7548%3.00
$6.50$7.00$7.50Aug 21$0.10$0.4043%4.00
$6.50$7.00$7.50Sep 11$0.06$0.4430%7.33
$6.50$7.00$7.50Sep 4$0.07$0.4333%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.10, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.50$7.501:2Oct 2-$0.10$0.90
$6.50$7.001:2Aug 28-$0.21$0.29
$7.50$8.001:2Sep 11-$0.11$0.39
$7.00$7.501:2Sep 11-$0.22$0.28
$7.50$8.001:2Sep 25-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Oct 2-$0.25$0.75
$8.50$8.001:2Aug 28-$0.12$0.38
$8.00$7.501:2Sep 4-$0.10$0.40
$8.00$7.501:2Sep 11-$0.16$0.34
$7.50$7.001:2Sep 25-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.20%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Oct 2$0.470.455.5%6.20%11.74%33--
$9.00Oct 2$0.230.2718.7%3.03%21.77%6164
$8.00Sep 25$0.400.445.5%5.28%10.82%146
$8.50Sep 25$0.260.3312.1%3.43%15.57%2196
$8.00Sep 18$0.340.415.5%4.49%10.03%4274.7K
$9.00Sep 25$0.160.2418.7%2.11%20.84%474
$9.00Sep 18$0.160.2118.7%2.11%20.84%8594.2K
$8.00Sep 11$0.250.395.5%3.30%8.84%371197
$8.00Sep 4$0.220.375.5%2.90%8.44%187263
$8.50Sep 11$0.130.2612.1%1.72%13.85%7108

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 11,866
Total Puts 11,026
Put/Call Ratio 0.93
Net Difference 840

Prior's Put/Call Breakdown

Total Calls 11,450
Total Puts 4,567
Put/Call Ratio 0.40
Net Difference 6,883

Prior 7-Day Put/Call Summary

Total Calls 134,652
Total Puts 48,371
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