Tour v526
JOBY
JOBY AVIATION INC A
$7.53 -0.66%
$7.56 (+0.40%)🌙
as of 08/21 06:43 PM
(8/20 18:42) ◀
|
Friday, August 21, 2026 (6:43pm)
January 2026
|
▶
◀ 8/21 18:43

Option Volume

Detail
ℹ
Current (08/21) 20,205
Calls: 15,014 (74%)
Puts: 5,191 (26%)
Prior (08/20) 22,892
Calls: 11,866 (52%)
Puts: 11,026 (48%)
Current vs Prior -11.74%
Calls: +26.53% (Calls)
Puts: -52.92% (Puts)
Prior 7-Day Total 171,535
Calls: 121,585 (71%)
Puts: 49,950 (29%)
Prior 7-Day Average 24,505
Calls: 17,369 (71%)
Puts: 7,135 (29%)
Current vs Prior 7-Day Avg -17.55%
Calls: -13.56%
Puts: -27.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $717.4K
Calls: $465.2K (65%)
Puts: $252.3K (35%)
Prior (08/20) $1.96M
Calls: $656.0K (33%)
Puts: $1.30M (67%)
Current vs Prior -63.39%
Calls: -29.09%
Puts: -80.65%
Prior 7-Day Total $10.91M
Calls: $7.25M (66%)
Puts: $3.66M (34%)
Prior 7-Day Average $1.56M
Calls: $1.04M (66%)
Puts: $522.3K (34%)
Current vs Prior 7-Day Avg -53.95%
Calls: -55.08%
Puts: -51.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.35
Prior (08/20) 0.93
Current vs Prior -62.79%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -22.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 378,138
Calls: 302,057 (80%)
Puts: 76,081 (20%)
Prior (08/20) 364,481
Calls: 291,315 (80%)
Puts: 73,166 (20%)
Current vs Prior +3.75%
Prior 7-Day Total 2,383,221
Calls: 1,917,060 (80%)
Puts: 466,161 (20%)
Prior 7-Day Average 340,460
Calls: 273,865 (80%)
Puts: 66,594 (20%)
Current vs Prior 7-Day Avg +11.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.33% | 6.91%1.33% | 15.94%
Prior 3.30% | 7.65%3.30% | 16.09%
Current vs Prior +109.38% | +31.90%-59.74% | -0.99%
Prior 7-Day Avg 5.19% | 8.97%6.34% | 16.48%
Current vs 7-Day Avg +33.01% | +12.48%-79.04% | -3.31%
Prior 7-Day Eod 3.30% | 7.65%3.30% | 16.09%
Current vs 7-Day Eod +109.38% | +31.90%-59.74% | -0.99%
Sentiment BEARISHBULLISH

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 65% call dollar volume ($465.2K). Light premium activity with dollar volume down 63% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (15,014 calls vs 5,191 puts). P/C ratio dropping 63% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7 of results (avg 7.3%, best 3.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 180.360.39$0.387.9%9100.414.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 180.800.83$0.823.7%950.594.7K
$9.00Sep 181.541.63$1.595.7%70.79342
$8.00Sep 250.840.90$0.876.9%70.5755
$7.50Sep 250.550.60$0.578.8%660.4597
$7.50Sep 40.320.35$0.348.8%560.45509

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.53, cheapest $0.45)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 180.360.39$0.387.9%9100.414.9K
$8.00Sep 250.410.47$0.4413.6%480.4346
$7.00Sep 180.810.93$0.8713.8%140.70334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.420.48$0.4513.3%4840.955.6K
$7.50Aug 280.200.24$0.2218.2%4010.451.9K
$8.00Aug 280.510.58$0.5413.0%1170.78855
$7.50Sep 40.320.35$0.348.8%560.45509
$7.00Sep 180.260.30$0.2814.3%3500.306.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 210.831.31$1.0744.9%351.0048
$7.00Aug 210.330.63$0.4862.5%2670.962.2K
$6.50Aug 280.871.47$1.1751.3%50.9540
$6.50Sep 111.111.28$1.2014.2%10.863
$7.00Aug 280.530.72$0.6330.2%890.8383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 281.381.57$1.4812.8%270.99536
$9.00Aug 211.211.48$1.3520.0%510.981.0K
$8.50Aug 210.711.19$0.9550.5%10.9766
$8.00Aug 210.420.48$0.4513.3%4840.955.6K
$8.50Aug 280.891.10$1.0021.0%270.91401

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 13.3K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.000.01$0.01100.0%4.1K0.055.7K
$8.00Aug 280.050.11$0.0875.0%9640.251.4K
$8.00Sep 180.360.39$0.387.9%9100.414.9K
$9.00Sep 180.130.18$0.1631.2%6250.214.0K
$7.50Aug 280.240.35$0.3036.7%4190.563.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 210.000.01$0.01100.0%5140.242.6K
$8.00Aug 210.420.48$0.4513.3%4840.955.6K
$7.00Aug 280.050.08$0.0742.9%4510.18722
$6.50Aug 280.010.03$0.02100.0%4310.06974
$7.50Aug 280.200.24$0.2218.2%4010.451.9K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.64, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.50$7.50Sep 25$0.61$0.39$0.6180%0.64$7.11
$7.00$8.00Sep 18$0.49$0.51$0.4970%1.04$7.49
$7.00$7.50Aug 28$0.33$0.17$0.3383%0.52$7.33
$7.00$7.50Sep 11$0.28$0.22$0.2872%0.79$7.28
$8.00$8.50Sep 25$0.14$0.36$0.1443%2.57$8.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$7.50Aug 28$0.32$0.18$0.3278%0.56$7.68
$8.00$7.50Sep 11$0.27$0.23$0.2762%0.85$7.73
$7.00$6.50Sep 25$0.12$0.38$0.1231%3.17$6.88
$7.50$7.00Sep 4$0.17$0.33$0.1745%1.94$7.33
$8.00$7.50Sep 4$0.30$0.20$0.3067%0.67$7.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.72, avg 0.51)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$8.50Sep 11$0.17$0.17$0.3362%0.52$8.17
$8.50$9.00Oct 2$0.12$0.12$0.3865%0.32$8.62
$8.00$9.00Sep 18$0.22$0.22$0.7859%0.28$8.22
$8.00$8.50Sep 25$0.14$0.14$0.3657%0.39$8.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$6.50Oct 2$0.21$0.21$0.2967%0.72$6.79
$7.50$7.00Sep 11$0.26$0.26$0.2454%1.08$7.24
$7.50$7.00Sep 25$0.25$0.25$0.2555%1.00$7.25
$7.00$6.50Sep 11$0.12$0.12$0.3872%0.32$6.88
$7.00$6.50Sep 4$0.10$0.10$0.4074%0.25$6.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.33% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 21$0.09$0.01$0.10$7.40$7.601.33%
$8.00Aug 21$0.01$0.45$0.46$7.54$8.466.11%
$7.00Aug 21$0.48$0.01$0.49$6.51$7.496.51%
$7.50Aug 28$0.30$0.22$0.52$6.98$8.026.91%
$8.00Aug 28$0.08$0.54$0.62$7.38$8.628.23%
$7.00Aug 28$0.63$0.07$0.70$6.30$7.709.30%
$7.50Sep 4$0.42$0.34$0.76$6.74$8.2610.09%
$8.00Sep 4$0.19$0.64$0.83$7.17$8.8311.02%
$7.50Sep 11$0.50$0.46$0.96$6.54$8.4612.75%
$7.00Sep 11$0.78$0.20$0.98$6.02$7.9813.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 39 found (cheapest 0.80% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.50$6.50Aug 28$0.04$0.02$0.06$6.44$8.56
$8.50$7.00Aug 28$0.04$0.07$0.11$6.89$8.61
$8.00$6.50Aug 28$0.08$0.02$0.10$6.40$8.10
$9.00$6.50Sep 4$0.07$0.07$0.14$6.36$9.14
$8.00$7.00Aug 28$0.08$0.07$0.15$6.85$8.15
$9.00$6.50Sep 11$0.09$0.08$0.17$6.33$9.17
$8.50$6.50Sep 4$0.12$0.07$0.19$6.31$8.69
$8.50$6.50Sep 11$0.13$0.08$0.21$6.29$8.71
$9.00$7.00Sep 4$0.07$0.17$0.24$6.76$9.24
$8.50$7.00Sep 4$0.12$0.17$0.29$6.71$8.79

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. 26 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.50$8.00$8.50Aug 21$0.08$0.4280%5.25
$7.00$7.50$8.00Aug 28$0.11$0.3958%3.55
$7.00$7.50$8.00Aug 21$0.31$0.1991%0.61
$7.00$8.00$9.00Sep 18$0.27$0.7349%2.70
$7.00$7.50$8.00Sep 11$0.08$0.4234%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.50$8.00$8.50Aug 21$0.06$0.4473%7.33
$7.00$8.00$9.00Sep 18$0.23$0.7748%3.35
$7.00$7.50$8.00Aug 28$0.17$0.3360%1.94
$6.50$7.00$7.50Sep 4$0.07$0.4333%6.14
$7.50$8.00$8.50Sep 11$0.07$0.4332%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. 29 found (best net $-0.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.50$7.501:2Sep 25-$0.05$0.95
$6.50$7.001:2Aug 28-$0.09$0.41
$7.50$8.001:2Sep 11-$0.10$0.40
$7.00$7.501:2Sep 11-$0.22$0.28
$6.50$7.001:2Sep 11-$0.36$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.50$8.001:2Aug 28-$0.08$0.42
$8.50$8.001:2Sep 4-$0.22$0.28
$7.50$7.001:2Sep 25-$0.07$0.43
$8.00$7.501:2Sep 11-$0.19$0.31
$7.00$6.501:2Sep 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. 11 found (best yield 3.98%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.50Oct 2$0.300.3512.9%3.98%16.87%35
$8.00Sep 25$0.410.436.2%5.44%11.69%4846
$9.00Oct 2$0.190.2719.5%2.52%22.05%5--
$8.50Sep 25$0.240.3312.9%3.19%16.07%14196
$8.00Sep 18$0.360.416.2%4.78%11.02%9104.9K
$9.00Sep 25$0.140.2319.5%1.86%21.38%13774
$9.00Sep 18$0.130.2119.5%1.73%21.25%6254.0K
$8.00Sep 11$0.240.386.2%3.19%9.43%66507
$8.50Sep 4$0.100.2112.9%1.33%14.21%224340
$8.00Sep 4$0.130.346.2%1.73%7.97%88242

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 15,014
Total Puts 5,191
Put/Call Ratio 0.35
Net Difference 9,823

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 121,585
Total Puts 49,950
Average Put/Call Ratio 0.45
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