Tour v528
JOBY
JOBY AVIATION INC A
$5.99 -1.96%
$6.02 (+0.50%)🌙
as of 09/29 06:38 PM
(9/28 03:19) ◀
|
Tuesday, September 29, 2026 (6:38pm)
January 2026
|
▶ (9/30 00:12)
◀ 9/29 18:38 ▶

Option Volume

Detail
ℹ
Current (09/29) 13,214
Calls: 9,273 (70%)
Puts: 3,941 (30%)
Prior (09/28) 16,279
Calls: 12,206 (75%)
Puts: 4,073 (25%)
Current vs Prior -18.83%
Calls: -24.03% (Calls)
Puts: -3.24% (Puts)
Prior 7-Day Total 138,257
Calls: 98,838 (71%)
Puts: 39,419 (29%)
Prior 7-Day Average 19,751
Calls: 14,119 (71%)
Puts: 5,631 (29%)
Current vs Prior 7-Day Avg -33.10%
Calls: -34.33%
Puts: -30.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $898.1K
Calls: $523.6K (58%)
Puts: $374.5K (42%)
Prior (09/28) $825.5K
Calls: $450.5K (55%)
Puts: $375.0K (45%)
Current vs Prior +8.79%
Calls: +16.23%
Puts: -0.15%
Prior 7-Day Total $12.31M
Calls: $4.73M (38%)
Puts: $7.58M (62%)
Prior 7-Day Average $1.76M
Calls: $675.6K (38%)
Puts: $1.08M (62%)
Current vs Prior 7-Day Avg -48.94%
Calls: -22.50%
Puts: -65.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.42
Prior (09/28) 0.33
Current vs Prior +27.36%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +7.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 303,714
Calls: 243,804 (80%)
Puts: 59,910 (20%)
Prior (09/28) 295,292
Calls: 237,605 (80%)
Puts: 57,687 (20%)
Current vs Prior +2.85%
Prior 7-Day Total 2,335,956
Calls: 1,853,631 (79%)
Puts: 482,325 (21%)
Prior 7-Day Average 333,708
Calls: 264,804 (79%)
Puts: 68,903 (21%)
Current vs Prior 7-Day Avg -8.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 4.84% | 7.85%10.85% | 20.87%
Prior 5.40% | 8.18%11.29% | 20.62%
Current vs Prior -10.36% | -4.12%-3.91% | +1.19%
Prior 7-Day Avg 5.56% | 8.49%8.80% | 18.43%
Current vs 7-Day Avg -12.95% | -7.54%+23.38% | +13.22%
Prior 7-Day Eod 5.40% | 8.18%11.29% | 20.62%
Current vs 7-Day Eod -10.36% | -4.12%-3.91% | +1.19%
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 41.61% | 9.18%
Calls: 29.31% | 8.51%
Puts: 53.92% | 9.84%
Current vs 7-Day Avg +19.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (9,273 calls vs 3,941 puts). Call-heavy open interest (243,804 calls vs 59,910 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 2 of results (avg 5.6%, best 5.6%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Oct 230.350.37$0.365.6%660.47626
$7.00Oct 161.031.09$1.065.7%430.862.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.43, cheapest $0.15)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 160.060.07$0.0714.3%4000.164.1K
$5.50Oct 20.450.51$0.4812.5%1500.9414
$6.00Nov 60.480.58$0.5318.9%100.543
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Oct 20.140.16$0.1513.3%3900.513.5K
$6.00Oct 90.210.24$0.2213.6%1110.47661
$6.50Oct 20.490.59$0.5418.5%1660.872.0K
$6.00Oct 230.350.37$0.365.6%660.47626
$6.00Oct 300.400.46$0.4314.0%3950.46498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Oct 20.841.13$0.9829.6%201.0060
$5.50Oct 20.450.51$0.4812.5%1500.9414
$5.00Oct 161.001.12$1.0611.3%310.94483
$5.00Oct 301.031.28$1.1621.6%20.87--
$5.50Oct 90.500.63$0.5623.2%90.8424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Oct 20.951.12$1.0416.3%70.97--
$7.00Oct 90.991.12$1.0612.3%10.92--
$6.50Oct 20.490.59$0.5418.5%1660.872.0K
$7.00Oct 161.031.09$1.065.7%430.862.4K
$6.50Oct 90.520.65$0.5922.0%670.791.1K

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 6.1K, top 952)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Oct 20.020.03$0.0333.3%9520.1210.4K
$7.00Oct 160.060.07$0.0714.3%4000.164.1K
$6.00Oct 20.120.15$0.1421.4%3890.49988
$7.00Oct 90.020.04$0.0366.7%2670.102.3K
$6.00Oct 160.270.41$0.3441.2%2290.54921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Oct 300.400.46$0.4314.0%3950.46498
$6.00Oct 20.140.16$0.1513.3%3900.513.5K
$6.00Oct 160.270.35$0.3125.8%2060.476.0K
$5.50Oct 90.040.06$0.0540.0%1860.16261
$5.50Oct 160.080.14$0.1154.5%1780.2332

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 1.1%, max 1.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Oct 2Nov 667.0%66.3%1.1%399991
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Oct 2Nov 667.0%66.3%1.1%4133.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.61, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.50$6.00Oct 9$0.31$0.19$0.3184%0.61$5.81
$5.50$6.00Oct 16$0.29$0.21$0.2978%0.72$5.79
$6.00$6.50Nov 6$0.18$0.32$0.1854%1.78$6.18
$5.50$6.00Oct 23$0.28$0.22$0.2874%0.79$5.78
$6.50$7.00Oct 30$0.10$0.40$0.1037%4.00$6.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.50$6.00Oct 16$0.33$0.17$0.3375%0.52$6.17
$6.50$6.00Oct 23$0.32$0.18$0.3270%0.56$6.18
$6.00$5.50Oct 23$0.19$0.31$0.1947%1.63$5.81
$6.00$5.50Oct 9$0.17$0.33$0.1748%1.94$5.83
$6.00$5.50Oct 16$0.20$0.30$0.2047%1.50$5.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.32, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$6.50Oct 16$0.24$0.24$0.2646%0.92$6.24
$6.00$6.50Oct 23$0.23$0.23$0.2746%0.85$6.23
$6.00$6.50Oct 9$0.18$0.18$0.3247%0.56$6.18
$6.00$6.50Oct 2$0.11$0.11$0.3951%0.28$6.11
$6.00$6.50Oct 30$0.23$0.23$0.2745%0.85$6.23
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$5.50$5.00Oct 23$0.12$0.12$0.3874%0.32$5.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.09, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Oct 2Oct 9$0.1167.0%58.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Oct 2Oct 9$0.0767.0%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.84% of stock, avg 11.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Oct 2$0.14$0.15$0.29$5.71$6.294.84%
$6.00Oct 9$0.25$0.22$0.47$5.53$6.477.85%
$5.50Oct 2$0.48$0.01$0.49$5.01$5.998.18%
$6.50Oct 2$0.03$0.54$0.57$5.93$7.079.52%
$5.50Oct 9$0.56$0.05$0.61$4.89$6.1110.18%
$6.00Oct 16$0.34$0.31$0.65$5.35$6.6510.85%
$6.50Oct 9$0.07$0.59$0.66$5.84$7.1611.02%
$5.50Oct 16$0.63$0.11$0.74$4.76$6.2412.35%
$6.50Oct 16$0.10$0.64$0.74$5.76$7.2412.35%
$6.00Oct 23$0.39$0.36$0.75$5.25$6.7512.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.67% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$6.50$5.50Oct 2$0.03$0.01$0.04$5.46$6.54
$7.00$5.00Oct 9$0.03$0.02$0.05$4.95$7.05
$7.00$5.50Oct 9$0.03$0.05$0.08$5.42$7.08
$6.50$5.00Oct 9$0.07$0.02$0.09$4.91$6.59
$7.00$5.00Oct 16$0.07$0.03$0.10$4.90$7.10
$6.50$5.50Oct 9$0.07$0.05$0.12$5.38$6.62
$6.50$5.00Oct 16$0.10$0.03$0.13$4.87$6.63
$7.00$5.00Oct 23$0.10$0.05$0.15$4.85$7.15
$7.00$5.50Oct 16$0.07$0.11$0.18$5.32$7.18
$6.50$5.50Oct 16$0.10$0.11$0.21$5.29$6.71

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 1.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$5.50$6.00$6.50Oct 2$0.23$0.2781%1.17
$5.50$6.00$6.50Oct 23$0.05$0.4543%9.00
$5.50$6.00$6.50Oct 9$0.13$0.3762%2.85
$6.00$6.50$7.00Oct 2$0.09$0.4146%4.56
$6.00$6.50$7.00Nov 6$0.05$0.4526%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$5.50$6.00$6.50Oct 2$0.25$0.2581%1.00
$5.50$6.00$6.50Oct 30$0.07$0.4338%6.14
$5.50$6.00$6.50Oct 16$0.13$0.3752%2.85
$6.00$6.50$7.00Oct 9$0.10$0.4044%4.00
$5.00$5.50$6.00Oct 23$0.07$0.4336%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. 25 found (best net $-0.12, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$5.50$6.001:2Oct 16-$0.05$0.45
$5.00$5.501:2Oct 16-$0.20$0.30
$5.50$6.001:2Oct 23-$0.11$0.39
$6.50$7.001:2Nov 6-$0.09$0.41
$6.00$6.501:2Nov 6-$0.17$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.501:2Oct 9-$0.12$0.38
$7.00$6.501:2Oct 16-$0.22$0.28
$6.50$6.001:2Oct 30-$0.10$0.40
$7.00$6.501:2Oct 30-$0.37$0.13
$7.00$6.001:2Nov 6$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.84%, avg 3.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$6.50Nov 6$0.290.408.5%4.84%13.36%1230
$6.00Nov 6$0.480.540.2%8.01%8.18%103
$7.00Nov 6$0.170.2816.9%2.84%19.70%5--
$6.00Oct 30$0.420.550.2%7.01%7.18%742
$6.50Oct 30$0.220.378.5%3.67%12.19%187143
$7.00Oct 30$0.130.2416.9%2.17%19.03%16407
$6.00Oct 23$0.340.540.2%5.68%5.84%13336
$6.00Oct 16$0.270.540.2%4.51%4.67%229921
$7.00Oct 23$0.070.1916.9%1.17%18.03%61423
$6.50Oct 23$0.090.318.5%1.50%10.02%52184

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 9,273
Total Puts 3,941
Put/Call Ratio 0.42
Net Difference 5,332

Prior's Put/Call Breakdown

Total Calls 12,206
Total Puts 4,073
Put/Call Ratio 0.33
Net Difference 8,133

Prior 7-Day Put/Call Summary

Total Calls 98,838
Total Puts 39,419
Average Put/Call Ratio 0.40
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