Tour v528
JOBY
JOBY AVIATION INC A
$6.30 +0.80%
$6.29 (-0.15%)🌙
as of 09/24 06:43 PM
(9/21 18:39) ◀
|
Thursday, September 24, 2026 (6:43pm)
January 2026
|
▶ (9/25 18:36)
◀ 9/24 18:43 ▶

Option Volume

Detail
ℹ
Current (09/24) 11,659
Calls: 8,519 (73%)
Puts: 3,140 (27%)
Prior (09/21) 36,093
Calls: 24,912 (69%)
Puts: 11,181 (31%)
Current vs Prior -67.70%
Calls: -65.80% (Calls)
Puts: -71.92% (Puts)
Prior 7-Day Total 190,932
Calls: 139,143 (73%)
Puts: 51,789 (27%)
Prior 7-Day Average 27,276
Calls: 19,877 (73%)
Puts: 7,398 (27%)
Current vs Prior 7-Day Avg -57.26%
Calls: -57.14%
Puts: -57.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $802.4K
Calls: $487.3K (61%)
Puts: $315.2K (39%)
Prior (09/21) $1.38M
Calls: $1.15M (83%)
Puts: $230.4K (17%)
Current vs Prior -41.80%
Calls: -57.57%
Puts: +36.81%
Prior 7-Day Total $14.42M
Calls: $5.53M (38%)
Puts: $8.89M (62%)
Prior 7-Day Average $2.06M
Calls: $790.7K (38%)
Puts: $1.27M (62%)
Current vs Prior 7-Day Avg -61.06%
Calls: -38.37%
Puts: -75.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.37
Prior (09/21) 0.45
Current vs Prior -17.88%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -0.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 318,047
Calls: 245,664 (77%)
Puts: 72,383 (23%)
Prior (09/21) 357,820
Calls: 291,268 (81%)
Puts: 66,552 (19%)
Current vs Prior -11.12%
Prior 7-Day Total 2,434,604
Calls: 1,944,014 (80%)
Puts: 490,590 (20%)
Prior 7-Day Average 347,800
Calls: 277,716 (80%)
Puts: 70,084 (20%)
Current vs Prior 7-Day Avg -8.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.97% | 7.78%12.22% | 21.27%
Prior 5.15% | 9.05%12.79% | 22.93%
Current vs Prior -22.92% | -14.04%-4.46% | -7.25%
Prior 7-Day Avg 5.18% | 8.53%6.97% | 16.59%
Current vs 7-Day Avg -23.35% | -8.78%+75.35% | +28.20%
Prior 7-Day Eod 5.15% | 9.05%12.79% | 22.93%
Current vs 7-Day Eod -22.92% | -14.04%-4.46% | -7.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.52% | 9.18%
Calls: 37.50% | 8.51%
Puts: 61.54% | 9.84%
Prior 49.52% | 9.18%
Calls: 37.50% | 8.51%
Puts: 61.54% | 9.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.76% | 9.18%
Calls: 17.01% | 8.51%
Puts: 42.50% | 9.84%
Current vs 7-Day Avg +66.42% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($487.3K). Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (8,519 calls vs 3,140 puts). Call-heavy open interest (245,664 calls vs 72,383 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 BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.51, cheapest $0.06)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 20.050.06$0.0616.7%7680.172.0K
$6.50Oct 20.150.18$0.1618.8%1.6K0.417.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 160.810.93$0.8713.8%310.712.4K
$7.00Oct 300.881.01$0.9513.7%120.68258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.50Sep 250.661.04$0.8544.7%240.9712
$5.50Oct 20.771.05$0.9130.8%30.932
$5.50Oct 90.701.07$0.8941.6%10.91--
$6.00Sep 250.240.34$0.2934.5%690.85363
$6.00Oct 20.370.51$0.4431.8%60.74340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Sep 251.061.51$1.2934.9%2201.00145
$7.00Sep 250.550.80$0.6836.8%210.97218
$7.00Oct 20.680.87$0.7824.4%90.85173
$7.00Oct 90.620.87$0.7533.3%10.83169
$6.50Sep 250.080.36$0.22127.3%1190.791.9K

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 5.7K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Oct 20.150.18$0.1618.8%1.6K0.417.2K
$7.00Oct 20.050.06$0.0616.7%7680.172.0K
$7.00Oct 90.050.11$0.0875.0%7350.211.6K
$6.50Sep 250.020.04$0.0366.7%4830.222.5K
$6.50Oct 90.210.31$0.2638.5%3140.46254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Sep 251.061.51$1.2934.9%2201.00145
$6.00Oct 20.080.12$0.1040.0%1770.272.6K
$6.00Oct 160.190.29$0.2441.7%1440.345.6K
$6.50Sep 250.080.36$0.22127.3%1190.791.9K
$6.50Oct 160.370.55$0.4639.1%1110.5430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 36.4%, max 64.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.50Sep 25Nov 675.8%61.9%22.3%4852.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Sep 25Oct 3099.1%60.2%64.6%753.4K
$6.50Sep 25Nov 675.8%61.9%22.3%1201.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 1.17, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$6.50Oct 9$0.23$0.27$0.2372%1.17$6.23
$6.00$6.50Oct 16$0.23$0.27$0.2367%1.17$6.23
$6.50$7.00Oct 23$0.14$0.36$0.1448%2.57$6.64
$6.50$7.00Oct 16$0.13$0.37$0.1346%2.85$6.63
$6.00$6.50Oct 2$0.28$0.22$0.2874%0.79$6.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.50$6.00Sep 25$0.19$0.31$0.1979%1.63$6.31
$6.50$6.00Oct 16$0.22$0.28$0.2254%1.27$6.28
$6.50$6.00Oct 23$0.23$0.27$0.2353%1.17$6.27
$7.00$6.50Oct 23$0.33$0.17$0.3368%0.52$6.67
$6.50$6.00Oct 2$0.23$0.27$0.2360%1.17$6.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.56, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.50$7.00Oct 9$0.18$0.18$0.3254%0.56$6.68
$6.50$7.00Oct 30$0.21$0.21$0.2952%0.72$6.71
$7.00$7.50Oct 23$0.11$0.11$0.3967%0.28$7.11
$6.50$7.00Oct 2$0.10$0.10$0.4059%0.25$6.60
$6.50$7.00Oct 16$0.13$0.13$0.3754%0.35$6.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.50Oct 30$0.18$0.18$0.3264%0.56$5.82
$6.00$5.50Oct 23$0.16$0.16$0.3465%0.47$5.84
$6.00$5.50Oct 9$0.11$0.11$0.3970%0.28$5.89
$6.00$5.50Oct 16$0.14$0.14$0.3666%0.39$5.86

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. 12 found (cheapest 3.97% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.50Sep 25$0.03$0.22$0.25$6.25$6.753.97%
$6.00Sep 25$0.29$0.03$0.32$5.68$6.325.08%
$6.50Oct 2$0.16$0.33$0.49$6.01$6.997.78%
$6.00Oct 2$0.44$0.10$0.54$5.46$6.548.57%
$6.00Oct 9$0.49$0.15$0.64$5.36$6.6410.16%
$6.50Oct 9$0.26$0.39$0.65$5.85$7.1510.32%
$6.50Oct 16$0.31$0.46$0.77$5.73$7.2712.22%
$6.00Oct 16$0.54$0.24$0.78$5.22$6.7812.38%
$6.50Oct 23$0.37$0.52$0.89$5.61$7.3914.13%
$6.00Oct 30$0.70$0.33$1.03$4.97$7.0316.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.79% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$7.50$5.50Oct 2$0.02$0.03$0.05$5.45$7.55
$6.50$6.00Sep 25$0.03$0.03$0.06$5.94$6.56
$7.50$5.50Oct 9$0.05$0.04$0.09$5.41$7.59
$7.00$5.50Oct 2$0.06$0.03$0.09$5.41$7.09
$7.00$5.50Oct 9$0.08$0.04$0.12$5.38$7.12
$7.50$6.00Oct 2$0.02$0.10$0.12$5.88$7.62
$7.00$6.00Oct 2$0.06$0.10$0.16$5.84$7.16
$7.50$6.00Oct 9$0.05$0.15$0.20$5.80$7.70
$7.00$6.00Oct 9$0.08$0.15$0.23$5.77$7.23
$7.50$5.50Oct 23$0.12$0.13$0.25$5.25$7.75

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
6/67/8Oct 23$0.27$0.2332%1.17$5.73$7.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 1.94, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$6.50$7.00Sep 25$0.24$0.2682%1.08
$6.50$7.00$7.50Oct 2$0.06$0.4436%7.33
$6.00$6.50$7.00Oct 30$0.06$0.4432%7.33
$6.00$6.50$7.00Oct 2$0.18$0.3257%1.78
$6.00$6.50$7.00Oct 16$0.10$0.4037%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$5.50$6.00$6.50Sep 25$0.17$0.3376%1.94
$6.00$6.50$7.00Oct 9$0.12$0.3854%3.17
$6.00$6.50$7.00Sep 25$0.27$0.2382%0.85
$5.50$6.00$6.50Oct 16$0.08$0.4238%5.25
$6.00$6.50$7.00Oct 30$0.06$0.4432%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. 23 found (best net $-0.07, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.001:2Oct 9-$0.09$0.41
$6.00$6.501:2Oct 16-$0.08$0.42
$6.00$6.501:2Oct 30-$0.16$0.34
$6.50$7.001:2Oct 23-$0.09$0.41
$7.00$7.501:2Oct 30-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.50$7.001:2Sep 25-$0.07$0.43
$7.00$6.501:2Oct 16-$0.05$0.45
$6.50$6.001:2Oct 30-$0.05$0.45
$6.50$6.001:2Oct 23-$0.06$0.44
$7.00$6.501:2Oct 23-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.49%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.00Nov 6$0.220.3611.1%3.49%14.60%2--
$6.50Oct 30$0.360.483.2%5.71%8.89%1123
$6.50Oct 23$0.320.483.2%5.08%8.25%10--
$7.00Oct 23$0.170.3311.1%2.70%13.81%49402
$7.00Oct 30$0.170.3211.1%2.70%13.81%36--
$7.50Oct 30$0.130.2219.1%2.06%21.11%3--
$6.50Oct 16$0.270.473.2%4.29%7.46%8203
$7.50Oct 23$0.100.2019.1%1.59%20.63%7389
$7.00Oct 16$0.130.3011.1%2.06%13.17%2864.1K
$6.50Oct 9$0.210.463.2%3.33%6.51%314254

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 8,519
Total Puts 3,140
Put/Call Ratio 0.37
Net Difference 5,379

Prior's Put/Call Breakdown

Total Calls 24,912
Total Puts 11,181
Put/Call Ratio 0.45
Net Difference 13,731

Prior 7-Day Put/Call Summary

Total Calls 139,143
Total Puts 51,789
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