ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$4.88 +9.80%

(7/20 09:35) ◀

Monday, July 20, 2026 (9:40am)

▶ (7/20 09:45)

◀ 7/20 09:40 ▶

Option Volume

Detail

ℹ

Current (07/20 9:40am) 7,652

Calls: 7,286 (95%)

Puts: 366 (5%)

Prior --

Calls: 17,265 (68%)

Puts: 8,052 (32%)

Current vs Prior +0.00%

Calls: -57.80% (Calls)

Puts: -95.45% (Puts)

Prior 7-Day Total 121,171

Calls: 94,852 (78%)

Puts: 26,319 (22%)

Prior 7-Day Average 30,292

Calls: 13,550 (78%)

Puts: 3,759 (22%)

Current vs Prior 7-Day Avg -74.74%

Calls: -46.23%

Puts: -90.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 9:40am) $234.3K

Calls: $213.8K (91%)

Puts: $20.4K (9%)

Prior --

Calls: $822.9K (62%)

Puts: $504.2K (38%)

Current vs Prior +0.00%

Calls: -74.01%

Puts: -95.95%

Prior 7-Day Total $6.38M

Calls: $4.64M (73%)

Puts: $1.74M (27%)

Prior 7-Day Average $1.59M

Calls: $662.2K (73%)

Puts: $248.6K (27%)

Current vs Prior 7-Day Avg -85.30%

Calls: -67.71%

Puts: -91.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 9:40am) 0.05

Prior 1.00

Current vs Prior -94.98%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg -79.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 9:40am) 579,038

Calls: 484,267 (84%)

Puts: 94,771 (16%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,783,458

Calls: 2,282,635 (82%)

Puts: 500,823 (18%)

Prior 7-Day Average 695,864

Calls: 570,658 (82%)

Puts: 125,205 (18%)

Current vs Prior 7-Day Avg -16.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.43% | 13.32%22.34% | 29.92%

Prior 2.35% | 12.83%-- | --

Current vs Prior +301.56% | +3.80%-- | --

Prior 7-Day Avg 8.65% | 16.02%-- | --

Current vs 7-Day Avg +8.94% | -16.83%-- | --

Prior 7-Day Eod 2.35% | 12.83%-- | --

Current vs 7-Day Eod +301.56% | +3.80%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.56% | 18.47%

Calls: 5.88% | 18.52%

Puts: 17.24% | 18.42%

Prior 42.86% | 4.62%

Calls: -- | --

Puts: 42.86% | 6.38%

Current vs Prior -73.03% | +299.78%

Prior 7-Day Avg 23.38% | 6.70%

Calls: 9.59% | 7.04%

Puts: 26.08% | 6.36%

Current vs 7-Day Avg -50.56% | +175.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($213.8K) vs puts ($20.4K). Extreme bullish P/C ratio of 0.05 - heavy call buying (7,286 calls vs 366 puts). P/C ratio dropping 95% - sentiment shifting bullish. Call-heavy open interest (484,267 calls vs 94,771 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 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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 4 of results (avg 7.0%, best 4.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.43	0.45	$0.44	4.5%	345	0.79	990
$5.00	Jul 24	0.16	0.17	$0.17	5.9%	2.0K	0.43	4.7K
$5.00	Aug 21	0.46	0.50	$0.48	8.3%	137	0.51	2.8K
$4.00	Jul 24	0.83	0.91	$0.87	9.2%	69	0.96	729

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.48, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 31	0.11	0.13	$0.12	16.7%	482	0.26	1.6K
$5.00	Jul 24	0.16	0.17	$0.17	5.9%	2.0K	0.43	4.7K
$5.00	Jul 31	0.24	0.29	$0.27	18.5%	506	0.47	1.4K
$5.00	Aug 7	0.34	0.38	$0.36	11.1%	110	0.48	7.6K
$4.50	Jul 24	0.43	0.45	$0.44	4.5%	345	0.79	990

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.26	0.31	$0.29	17.2%	8	0.57	1.4K
$4.50	Aug 28	0.35	0.39	$0.37	10.8%	63	0.33	30
$5.00	Jul 31	0.34	0.41	$0.38	18.4%	91	0.53	857
$5.50	Jul 24	0.63	0.73	$0.68	14.7%	3	0.83	274

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 24	0.83	0.91	$0.87	9.2%	69	0.96	729
$4.00	Jul 31	0.81	0.97	$0.89	18.0%	2	0.90	54
$4.00	Aug 7	0.62	1.16	$0.89	60.7%	--	0.81	28
$4.00	Aug 28	0.60	1.16	$0.88	63.6%	--	0.80	24
$4.00	Aug 21	0.91	1.15	$1.03	23.3%	17	0.79	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 24	0.63	0.73	$0.68	14.7%	3	0.83	274
$5.50	Jul 31	0.61	1.07	$0.84	54.8%	1	0.74	395
$5.50	Aug 7	0.69	1.17	$0.93	51.6%	--	0.68	122
$5.50	Aug 14	0.81	1.18	$1.00	37.0%	--	0.64	43
$5.50	Aug 28	0.75	1.11	$0.93	38.7%	--	0.61	24

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 5.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.16	0.17	$0.17	5.9%	2.0K	0.43	4.7K
$5.50	Jul 24	0.04	0.06	$0.05	40.0%	605	0.17	3.3K
$5.00	Jul 31	0.24	0.29	$0.27	18.5%	506	0.47	1.4K
$5.50	Jul 31	0.11	0.13	$0.12	16.7%	482	0.26	1.6K
$4.50	Jul 24	0.43	0.45	$0.44	4.5%	345	0.79	990

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.34	0.41	$0.38	18.4%	91	0.53	857
$4.50	Aug 28	0.35	0.39	$0.37	10.8%	63	0.33	30
$4.00	Jul 24	0.00	0.02	$0.01	200.0%	44	0.04	1.3K
$4.00	Aug 21	0.13	0.24	$0.19	57.9%	11	0.20	1.6K
$4.50	Jul 31	0.10	0.16	$0.13	46.2%	9	0.27	742

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 20.3%, max 31.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 24	Aug 28	110.0%	84.4%	30.4%	766	3.4K
$5.00	Jul 24	Aug 28	103.6%	87.2%	18.9%	2.0K	4.9K
$4.00	Jul 24	Aug 28	109.4%	92.8%	17.9%	69	753
$4.50	Jul 24	Aug 28	102.0%	89.8%	13.5%	347	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 24	Aug 28	110.6%	84.1%	31.6%	3	298
$5.00	Jul 24	Aug 28	104.6%	86.9%	20.5%	12	1.4K
$4.00	Jul 24	Aug 28	108.9%	93.0%	17.1%	44	1.3K
$4.50	Jul 24	Aug 28	101.3%	90.1%	12.4%	70	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 3.55, avg 1.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Aug 28	$0.11	$0.39	$0.11	3.55	$4.11
$5.00	$5.50	Jul 24	$0.12	$0.38	$0.12	3.17	$5.12
$5.00	$5.50	Jul 31	$0.15	$0.35	$0.15	2.33	$5.15
$4.50	$5.00	Aug 14	$0.16	$0.34	$0.16	2.12	$4.66
$5.00	$5.50	Aug 7	$0.17	$0.33	$0.17	1.94	$5.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.50	$4.00	Aug 21	$0.15	$0.35	$0.15	2.33	$4.35
$4.50	$4.00	Aug 28	$0.17	$0.33	$0.17	1.94	$4.33
$4.50	$4.00	Aug 14	$0.21	$0.29	$0.21	1.38	$4.29
$5.00	$4.50	Jul 24	$0.22	$0.28	$0.22	1.27	$4.78
$5.00	$4.50	Jul 31	$0.25	$0.25	$0.25	1.00	$4.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 3.55, avg 1.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Jul 31	$0.39	$0.39	$0.11	3.55	$4.39
$4.50	$5.00	Aug 7	$0.28	$0.28	$0.22	1.27	$4.78
$4.00	$5.00	Aug 21	$0.55	$0.55	$0.45	1.22	$4.55
$4.50	$5.00	Jul 24	$0.27	$0.27	$0.23	1.17	$4.77
$4.00	$4.50	Aug 7	$0.25	$0.25	$0.25	1.00	$4.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Jul 24	$0.39	$0.39	$0.11	3.55	$5.11
$5.50	$5.00	Aug 14	$0.35	$0.35	$0.15	2.33	$5.15
$5.00	$4.50	Aug 7	$0.30	$0.30	$0.20	1.50	$4.70
$5.00	$4.50	Aug 14	$0.30	$0.30	$0.20	1.50	$4.70
$5.50	$5.00	Aug 28	$0.30	$0.30	$0.20	1.50	$5.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.09, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.06	102.0%	85.2%
$5.50	Jul 24	Jul 31	$0.07	110.0%	95.1%
$5.00	Jul 24	Jul 31	$0.10	103.6%	93.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.06	101.3%	85.7%
$5.00	Jul 24	Jul 31	$0.09	104.6%	93.0%
$5.50	Jul 24	Jul 31	$0.16	110.6%	95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 9.43% of stock, avg 19.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 24	$0.17	$0.29	$0.46	$4.54	$5.46	9.43%
$4.50	Jul 24	$0.44	$0.07	$0.51	$3.99	$5.01	10.45%
$4.50	Jul 31	$0.50	$0.13	$0.63	$3.87	$5.13	12.91%
$5.00	Jul 31	$0.27	$0.38	$0.65	$4.35	$5.65	13.32%
$5.50	Jul 24	$0.05	$0.68	$0.73	$4.77	$6.23	14.96%
$4.50	Aug 7	$0.64	$0.23	$0.87	$3.63	$5.37	17.83%
$4.00	Jul 24	$0.87	$0.01	$0.88	$3.12	$4.88	18.03%
$5.00	Aug 7	$0.36	$0.53	$0.89	$4.11	$5.89	18.24%
$4.00	Jul 31	$0.89	$0.04	$0.93	$3.07	$4.93	19.06%
$5.50	Jul 31	$0.12	$0.84	$0.96	$4.54	$6.46	19.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 2.46% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Jul 24	$0.05	$0.07	$0.12	$4.38	$5.62
$5.50	$4.00	Jul 31	$0.12	$0.04	$0.16	$3.84	$5.66
$5.00	$4.50	Jul 24	$0.17	$0.07	$0.24	$4.26	$5.24
$5.50	$4.50	Jul 31	$0.12	$0.13	$0.25	$4.25	$5.75
$5.00	$4.00	Jul 31	$0.27	$0.04	$0.31	$3.69	$5.31
$5.50	$4.00	Aug 7	$0.19	$0.15	$0.34	$3.66	$5.84
$5.00	$4.50	Jul 31	$0.27	$0.13	$0.40	$4.10	$5.40
$5.50	$4.00	Aug 14	$0.27	$0.14	$0.41	$3.59	$5.91
$5.50	$4.50	Aug 7	$0.19	$0.23	$0.42	$4.08	$5.92
$5.50	$4.00	Aug 21	$0.31	$0.19	$0.50	$3.50	$6.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/4	5/6	Aug 28	$0.36	$0.14	2.57	$4.14	$5.36
4/4	5/6	Aug 21	$0.32	$0.18	1.78	$4.18	$5.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 28	$0.06	$0.44	7.33
$4.50	$5.00	$5.50	Jul 31	$0.08	$0.42	5.25
$4.50	$5.00	$5.50	Aug 7	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 24	$0.15	$0.35	2.33
$4.00	$4.50	$5.00	Jul 24	$0.16	$0.34	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 14	$0.05	$0.45	9.00
$4.00	$4.50	$5.00	Aug 14	$0.09	$0.41	4.56
$4.00	$4.50	$5.00	Aug 28	$0.09	$0.41	4.56
$4.50	$5.00	$5.50	Aug 7	$0.10	$0.40	4.00
$4.00	$4.50	$5.00	Aug 21	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.07, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Aug 7	-$0.08	$0.42
$4.00	$4.50	1:2	Jul 31	-$0.11	$0.39
$5.00	$5.50	1:2	Aug 21	-$0.14	$0.36
$5.00	$5.50	1:2	Aug 28	-$0.14	$0.36
$4.50	$5.00	1:2	Aug 28	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Aug 7	-$0.07	$0.43
$5.00	$4.50	1:2	Aug 21	-$0.07	$0.43
$5.00	$4.50	1:2	Aug 28	-$0.11	$0.39
$5.50	$5.00	1:2	Aug 7	-$0.13	$0.37
$5.50	$5.00	1:2	Aug 14	-$0.30	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 9.43%, avg 5.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 21	$0.46	0.51	2.5%	9.43%	11.89%	137	2.8K
$5.00	Aug 28	$0.45	0.54	2.5%	9.22%	11.68%	22	235
$5.00	Aug 14	$0.37	0.52	2.5%	7.58%	10.04%	12	324
$5.00	Aug 7	$0.34	0.48	2.5%	6.97%	9.43%	110	7.6K
$5.50	Aug 28	$0.27	0.40	12.7%	5.53%	18.24%	161	94
$5.50	Aug 21	$0.26	0.38	12.7%	5.33%	18.03%	6	--
$5.00	Jul 31	$0.24	0.47	2.5%	4.92%	7.38%	506	1.4K
$5.50	Aug 14	$0.22	0.36	12.7%	4.51%	17.21%	159	370
$5.00	Jul 24	$0.16	0.43	2.5%	3.28%	5.74%	2.0K	4.7K
$5.50	Aug 7	$0.16	0.31	12.7%	3.28%	15.98%	77	1.1K

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 7,286

Total Puts 366

Put/Call Ratio 0.05

Net Difference 6,920

Prior's Put/Call Breakdown

Total Calls 17,265

Total Puts 8,052

Put/Call Ratio 1.00

Net Difference 9,213

Prior 7-Day Put/Call Summary

Total Calls 94,852

Total Puts 26,319

Average Put/Call Ratio 0.25

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