JOBY - Options Database

JOBY

JOBY AVIATION INC A

$5.24 -8.87%

(10/8 18:27) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 26,450

Calls: 17,716 (67%)

Puts: 8,734 (33%)

Prior --

Calls: 11,948 (72%)

Puts: 4,563 (28%)

Current vs Prior +0.00%

Calls: +48.28% (Calls)

Puts: +91.41% (Puts)

Prior 7-Day Total 134,599

Calls: 102,187 (76%)

Puts: 32,412 (24%)

Prior 7-Day Average 22,433

Calls: 14,598 (76%)

Puts: 4,630 (24%)

Current vs Prior 7-Day Avg +17.91%

Calls: +21.36%

Puts: +88.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $1.87M

Calls: $895.3K (48%)

Puts: $974.2K (52%)

Prior --

Calls: $858.5K (62%)

Puts: $530.5K (38%)

Current vs Prior +0.00%

Calls: +4.29%

Puts: +83.64%

Prior 7-Day Total $9.80M

Calls: $7.32M (75%)

Puts: $2.48M (25%)

Prior 7-Day Average $1.63M

Calls: $1.05M (75%)

Puts: $354.4K (25%)

Current vs Prior 7-Day Avg +14.42%

Calls: -14.41%

Puts: +174.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.49

Prior 1.00

Current vs Prior -50.70%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +42.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 479,462

Calls: 378,150 (79%)

Puts: 101,312 (21%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,628,022

Calls: 1,913,993 (73%)

Puts: 714,029 (27%)

Prior 7-Day Average 438,003

Calls: 318,998 (73%)

Puts: 119,004 (27%)

Current vs Prior 7-Day Avg +9.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 5.15% | 7.44%7.44% | 17.75%

Prior 9.82% | 13.78%16.07% | 23.60%

Current vs Prior -47.54% | -45.97%-53.69% | -24.79%

Prior 7-Day Avg 10.18% | 13.45%12.28% | 20.91%

Current vs 7-Day Avg -49.41% | -44.67%-39.41% | -15.14%

Prior 7-Day Eod 9.82% | 13.78%7.83% | 18.96%

Current vs 7-Day Eod -47.54% | -45.97%-4.90% | -6.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.08% | 20.54%

Calls: 23.08% | 12.50%

Puts: -- | --

Prior 21.85% | 9.18%

Calls: 8.82% | 8.51%

Puts: 34.88% | 9.84%

Current vs Prior +5.63% | +123.75%

Prior 7-Day Avg 12.45% | 7.88%

Calls: 10.61% | 8.23%

Puts: 14.29% | 7.52%

Current vs 7-Day Avg +85.41% | +160.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (17,716 calls vs 8,734 puts). P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (378,150 calls vs 101,312 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.1%, best 3.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 20	0.22	0.23	$0.23	4.3%	601	0.33	2.5K
$5.50	Oct 23	0.14	0.15	$0.15	6.7%	626	0.38	53
$5.50	Nov 6	0.28	0.30	$0.29	6.9%	9	0.45	43
$5.00	Nov 20	0.59	0.65	$0.62	9.7%	178	0.65	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 20	0.92	0.95	$0.94	3.2%	1.1K	0.69	5.7K
$5.50	Oct 16	0.32	0.34	$0.33	6.1%	760	0.69	1.6K
$5.00	Nov 20	0.30	0.32	$0.31	6.5%	381	0.36	2.0K
$6.00	Nov 13	0.89	0.95	$0.92	6.5%	11	0.71	56
$5.50	Oct 30	0.41	0.44	$0.43	7.0%	63	0.61	299

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.44, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.31	208
$6.00	Oct 23	0.05	0.06	$0.06	16.7%	400	0.17	519
$5.50	Oct 23	0.14	0.15	$0.15	6.7%	626	0.38	53
$5.00	Oct 16	0.30	0.34	$0.32	12.5%	303	0.74	678
$5.50	Oct 30	0.18	0.20	$0.19	10.5%	47	0.41	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 9	0.24	0.29	$0.27	18.5%	351	0.93	1.2K
$5.00	Oct 23	0.12	0.13	$0.13	7.7%	448	0.30	96
$5.50	Oct 16	0.32	0.34	$0.33	6.1%	760	0.69	1.6K
$5.00	Oct 30	0.15	0.17	$0.16	12.5%	30	0.32	272
$5.50	Oct 23	0.37	0.40	$0.39	7.7%	116	0.64	522

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 9	0.66	0.83	$0.75	22.7%	3	1.00	11
$4.50	Oct 23	0.61	1.02	$0.82	50.0%	1	0.94	6
$5.00	Oct 9	0.23	0.29	$0.26	23.1%	97	0.93	256
$5.00	Oct 16	0.30	0.34	$0.32	12.5%	303	0.74	678
$5.00	Oct 23	0.37	0.47	$0.42	23.8%	809	0.71	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 9	0.73	0.82	$0.77	11.7%	103	0.97	968
$5.50	Oct 9	0.24	0.29	$0.27	18.5%	351	0.93	1.2K
$6.00	Oct 16	0.70	0.81	$0.76	14.5%	173	0.90	6.3K
$6.00	Oct 23	0.72	0.84	$0.78	15.4%	14	0.87	629
$6.00	Oct 30	0.75	0.84	$0.80	11.2%	12	0.82	755

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 12.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.31	208
$5.00	Oct 23	0.37	0.47	$0.42	23.8%	809	0.71	3
$5.50	Oct 23	0.14	0.15	$0.15	6.7%	626	0.38	53
$6.00	Nov 20	0.22	0.23	$0.23	4.3%	601	0.33	2.5K
$6.00	Oct 30	0.07	0.09	$0.08	25.0%	568	0.20	277

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.06	0.08	$0.07	28.6%	1.7K	0.26	725
$6.00	Nov 20	0.92	0.95	$0.94	3.2%	1.1K	0.69	5.7K
$5.50	Oct 16	0.32	0.34	$0.33	6.1%	760	0.69	1.6K
$5.00	Oct 23	0.12	0.13	$0.13	7.7%	448	0.30	96
$5.00	Nov 20	0.30	0.32	$0.31	6.5%	381	0.36	2.0K

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. 21 found (best R:R 1.56, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Nov 20	$0.39	$0.61	$0.39	65%	1.56	$5.39
$5.50	$6.00	Nov 13	$0.13	$0.37	$0.13	46%	2.85	$5.63
$5.00	$5.50	Nov 6	$0.23	$0.27	$0.23	65%	1.17	$5.23
$5.00	$5.50	Oct 16	$0.23	$0.27	$0.23	74%	1.17	$5.23
$5.50	$6.00	Nov 6	$0.14	$0.36	$0.14	44%	2.57	$5.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 9	$0.26	$0.24	$0.26	93%	0.92	$5.24
$5.50	$5.00	Oct 16	$0.26	$0.24	$0.26	70%	0.92	$5.24
$5.00	$4.50	Oct 30	$0.10	$0.40	$0.10	32%	4.00	$4.90
$5.50	$5.00	Oct 23	$0.26	$0.24	$0.26	64%	0.92	$5.24
$5.50	$5.00	Nov 13	$0.26	$0.24	$0.26	55%	0.92	$5.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.47, avg 0.36)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Oct 30	$0.11	$0.11	$0.39	59%	0.28	$5.61
$5.50	$6.00	Nov 6	$0.14	$0.14	$0.36	56%	0.39	$5.64
$5.50	$6.00	Nov 13	$0.13	$0.13	$0.37	54%	0.35	$5.63

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 6	$0.16	$0.16	$0.34	65%	0.47	$4.84
$5.00	$4.50	Oct 23	$0.11	$0.11	$0.39	70%	0.28	$4.89
$5.00	$4.50	Nov 13	$0.17	$0.17	$0.33	64%	0.52	$4.83
$5.00	$4.50	Oct 30	$0.10	$0.10	$0.40	68%	0.25	$4.90

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. 13 found (cheapest 5.15% of stock, avg 11.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 9	$0.26	$0.01	$0.27	$4.73	$5.27	5.15%
$5.50	Oct 9	$0.01	$0.27	$0.28	$5.22	$5.78	5.34%
$5.00	Oct 16	$0.32	$0.07	$0.39	$4.61	$5.39	7.44%
$5.50	Oct 16	$0.09	$0.33	$0.42	$5.08	$5.92	8.02%
$5.50	Oct 23	$0.15	$0.39	$0.54	$4.96	$6.04	10.31%
$5.00	Oct 23	$0.42	$0.13	$0.55	$4.45	$5.55	10.50%
$5.00	Oct 30	$0.45	$0.16	$0.61	$4.39	$5.61	11.64%
$5.50	Oct 30	$0.19	$0.43	$0.62	$4.88	$6.12	11.83%
$5.00	Nov 6	$0.52	$0.24	$0.76	$4.24	$5.76	14.50%
$5.50	Nov 6	$0.29	$0.51	$0.80	$4.70	$6.30	15.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.38% of stock, avg 5.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$5.00	Oct 9	$0.01	$0.01	$0.02	$4.98	$5.52
$6.00	$4.50	Oct 23	$0.06	$0.02	$0.08	$4.42	$6.08
$6.00	$5.00	Oct 16	$0.03	$0.07	$0.10	$4.90	$6.10
$6.00	$4.50	Oct 30	$0.08	$0.06	$0.14	$4.36	$6.14
$5.50	$5.00	Oct 16	$0.09	$0.07	$0.16	$4.84	$5.66
$6.00	$5.00	Oct 23	$0.06	$0.13	$0.19	$4.81	$6.19
$5.50	$4.50	Oct 23	$0.15	$0.02	$0.17	$4.33	$5.67
$6.00	$4.50	Nov 6	$0.15	$0.08	$0.23	$4.27	$6.23
$6.00	$5.00	Oct 30	$0.08	$0.16	$0.24	$4.76	$6.24
$5.50	$5.00	Oct 23	$0.15	$0.13	$0.28	$4.72	$5.78

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. 19 found (best R:R 1.08, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 9	$0.24	$0.26	93%	1.08
$5.00	$5.50	$6.00	Oct 9	$0.25	$0.25	89%	1.00
$4.50	$5.00	$5.50	Oct 23	$0.13	$0.37	55%	2.85
$5.00	$5.50	$6.00	Oct 16	$0.17	$0.33	64%	1.94
$5.00	$5.50	$6.00	Nov 6	$0.09	$0.41	38%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 9	$0.24	$0.26	90%	1.08
$5.00	$5.50	$6.00	Oct 23	$0.13	$0.37	57%	2.85
$5.00	$5.50	$6.00	Oct 30	$0.10	$0.40	50%	4.00
$5.00	$5.50	$6.00	Oct 16	$0.17	$0.33	63%	1.94
$4.50	$5.00	$5.50	Oct 23	$0.15	$0.35	56%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.06, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Nov 13	-$0.05	$0.45
$5.00	$5.50	1:2	Nov 6	-$0.06	$0.44
$5.50	$6.00	1:2	Nov 13	-$0.06	$0.44
$4.50	$5.00	1:2	Oct 9	$0.23	$0.27
$5.00	$6.00	1:2	Nov 20	$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 30	-$0.06	$0.44
$6.00	$5.50	1:2	Nov 6	-$0.16	$0.34
$6.00	$5.50	1:2	Nov 13	-$0.18	$0.32
$6.00	$5.50	1:2	Oct 16	$0.10	$0.40
$6.00	$5.50	1:2	Oct 9	$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.20%, avg 3.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Nov 20	$0.22	0.33	14.5%	4.20%	18.70%	601	2.5K
$5.50	Nov 13	$0.30	0.46	5.0%	5.73%	10.69%	151	575
$6.00	Nov 13	$0.17	0.30	14.5%	3.24%	17.75%	36	40
$5.50	Nov 6	$0.28	0.45	5.0%	5.34%	10.31%	9	43
$6.00	Nov 6	$0.13	0.27	14.5%	2.48%	16.98%	68	232
$5.50	Oct 30	$0.18	0.41	5.0%	3.44%	8.40%	47	311
$5.50	Oct 23	$0.14	0.38	5.0%	2.67%	7.63%	626	53
$6.00	Oct 30	$0.07	0.20	14.5%	1.34%	15.84%	568	277
$5.50	Oct 16	$0.08	0.31	5.0%	1.53%	6.49%	1.8K	208

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 17,716

Total Puts 8,734

Put/Call Ratio 0.49

Net Difference 8,982

Prior's Put/Call Breakdown

Total Calls 11,948

Total Puts 4,563

Put/Call Ratio 1.00

Net Difference 7,385

Prior 7-Day Put/Call Summary

Total Calls 102,187

Total Puts 32,412

Average Put/Call Ratio 0.35

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card