ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$4.85 +9.12%

(7/20 09:40) ◀

Monday, July 20, 2026 (9:45am)

▶ (7/20 09:50)

◀ 7/20 09:45 ▶

Option Volume

Detail

ℹ

Current (07/20 9:45am) 9,387

Calls: 8,794 (94%)

Puts: 593 (6%)

Prior --

Calls: 17,265 (68%)

Puts: 8,052 (32%)

Current vs Prior +0.00%

Calls: -49.06% (Calls)

Puts: -92.64% (Puts)

Prior 7-Day Total 128,823

Calls: 102,138 (79%)

Puts: 26,685 (21%)

Prior 7-Day Average 25,764

Calls: 14,591 (79%)

Puts: 3,812 (21%)

Current vs Prior 7-Day Avg -63.57%

Calls: -39.73%

Puts: -84.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 9:45am) $277.0K

Calls: $247.0K (89%)

Puts: $30.0K (11%)

Prior --

Calls: $822.9K (62%)

Puts: $504.2K (38%)

Current vs Prior +0.00%

Calls: -69.98%

Puts: -94.04%

Prior 7-Day Total $6.61M

Calls: $4.85M (73%)

Puts: $1.76M (27%)

Prior 7-Day Average $1.32M

Calls: $692.7K (73%)

Puts: $251.5K (27%)

Current vs Prior 7-Day Avg -79.04%

Calls: -64.34%

Puts: -88.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 9:45am) 0.07

Prior 1.00

Current vs Prior -93.26%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg -67.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 9:45am) 579,038

Calls: 484,267 (84%)

Puts: 94,771 (16%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,362,496

Calls: 2,766,902 (82%)

Puts: 595,594 (18%)

Prior 7-Day Average 672,499

Calls: 553,380 (82%)

Puts: 119,118 (18%)

Current vs Prior 7-Day Avg -13.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.48% | 13.20%21.86% | 29.07%

Prior 2.35% | 12.83%-- | --

Current vs Prior +304.04% | +2.83%-- | --

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

Current vs 7-Day Avg +9.62% | -17.61%-- | --

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

Current vs 7-Day Eod +304.04% | +2.83%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.46% | 12.50%

Calls: 6.25% | 12.50%

Puts: 16.67% | 12.50%

Prior 42.86% | 4.62%

Calls: -- | --

Puts: 42.86% | 6.38%

Current vs Prior -73.26% | +170.56%

Prior 7-Day Avg 23.38% | 6.70%

Calls: 9.59% | 7.04%

Puts: 26.08% | 6.36%

Current vs 7-Day Avg -50.98% | +86.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($247.0K) vs puts ($30.0K). Extreme bullish P/C ratio of 0.07 - heavy call buying (8,794 calls vs 593 puts). P/C ratio dropping 93% - 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
09:45	BULLISH	BULLISH	BULLISH
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 2 of results (avg 7.7%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.15	0.16	$0.16	6.3%	2.2K	0.42	4.7K
$4.00	Jul 24	0.83	0.91	$0.87	9.2%	92	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. 11 found (avg $0.44, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.15	0.16	$0.16	6.3%	2.2K	0.42	4.7K
$5.50	Aug 7	0.16	0.19	$0.18	16.7%	97	0.32	1.1K
$5.00	Jul 31	0.22	0.25	$0.24	12.5%	535	0.45	1.4K
$5.50	Aug 21	0.27	0.32	$0.30	16.7%	18	0.37	--
$5.00	Aug 7	0.31	0.36	$0.34	14.7%	133	0.51	7.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.27	0.32	$0.30	16.7%	13	0.58	1.4K
$5.00	Jul 31	0.37	0.42	$0.40	12.5%	91	0.55	857
$5.50	Jul 24	0.66	0.76	$0.71	14.1%	44	0.85	274

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.70, 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%	92	0.96	729
$4.00	Jul 31	0.81	0.97	$0.89	18.0%	2	0.89	54
$4.00	Aug 7	0.90	1.14	$1.02	23.5%	1	0.83	28
$4.00	Aug 14	0.92	1.17	$1.05	23.8%	5	0.82	7
$4.00	Aug 21	0.91	1.15	$1.03	23.3%	32	0.79	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 24	0.66	0.76	$0.71	14.1%	44	0.85	274
$5.50	Jul 31	0.61	1.07	$0.84	54.8%	1	0.76	395
$5.50	Aug 7	0.70	1.16	$0.93	49.5%	--	0.71	122
$5.50	Aug 14	0.81	1.18	$1.00	37.0%	--	0.65	43
$5.50	Aug 28	0.90	1.10	$1.00	20.0%	40	0.62	24

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 6.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.15	0.16	$0.16	6.3%	2.2K	0.42	4.7K
$5.50	Jul 24	0.04	0.05	$0.05	20.0%	835	0.16	3.3K
$5.00	Jul 31	0.22	0.25	$0.24	12.5%	535	0.45	1.4K
$5.50	Jul 31	0.09	0.12	$0.11	27.3%	491	0.24	1.6K
$4.50	Jul 24	0.34	0.50	$0.42	38.1%	400	0.77	990

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.07	0.09	$0.08	25.0%	117	0.23	1.9K
$5.00	Jul 31	0.37	0.42	$0.40	12.5%	91	0.55	857
$4.50	Aug 28	0.35	0.43	$0.39	20.5%	73	0.35	30
$4.00	Jul 24	0.00	0.02	$0.01	200.0%	44	0.04	1.3K
$5.50	Jul 24	0.66	0.76	$0.71	14.1%	44	0.85	274

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 19.0%, max 23.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 24	Aug 28	108.5%	88.0%	23.3%	996	3.4K
$4.00	Jul 24	Aug 28	107.5%	89.6%	20.0%	92	753
$4.50	Jul 24	Aug 28	105.5%	89.3%	18.2%	402	1.1K
$5.00	Jul 24	Aug 28	103.0%	89.9%	14.5%	2.3K	4.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 24	Aug 28	108.5%	88.0%	23.3%	84	298
$4.00	Jul 24	Aug 28	107.5%	89.6%	20.0%	44	1.3K
$4.50	Jul 24	Aug 28	105.5%	89.3%	18.2%	190	2.0K
$5.00	Jul 24	Aug 28	103.0%	89.9%	14.5%	17	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 3.55, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Jul 24	$0.11	$0.39	$0.11	3.55	$5.11
$5.00	$5.50	Jul 31	$0.13	$0.37	$0.13	2.85	$5.13
$5.00	$5.50	Aug 21	$0.15	$0.35	$0.15	2.33	$5.15
$4.00	$4.50	Aug 28	$0.15	$0.35	$0.15	2.33	$4.15
$5.00	$5.50	Aug 7	$0.16	$0.34	$0.16	2.12	$5.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.50	$4.00	Jul 31	$0.11	$0.39	$0.11	3.55	$4.39
$4.50	$4.00	Aug 21	$0.15	$0.35	$0.15	2.33	$4.35
$4.50	$4.00	Aug 14	$0.16	$0.34	$0.16	2.13	$4.34
$5.00	$4.50	Aug 7	$0.18	$0.32	$0.18	1.78	$4.82
$4.50	$4.00	Aug 28	$0.19	$0.31	$0.19	1.63	$4.31

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 1.11)

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
$4.00	$4.50	Aug 7	$0.38	$0.38	$0.12	3.17	$4.38
$4.50	$5.00	Aug 7	$0.30	$0.30	$0.20	1.50	$4.80
$4.00	$5.00	Aug 21	$0.58	$0.58	$0.42	1.38	$4.58
$4.50	$5.00	Jul 24	$0.26	$0.26	$0.24	1.08	$4.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Aug 28	$0.36	$0.36	$0.14	2.57	$5.14
$5.00	$4.50	Aug 14	$0.35	$0.35	$0.15	2.33	$4.65
$5.50	$5.00	Aug 14	$0.35	$0.35	$0.15	2.33	$5.15
$5.00	$4.50	Aug 21	$0.27	$0.27	$0.23	1.17	$4.73
$5.00	$4.50	Jul 31	$0.25	$0.25	$0.25	1.00	$4.75

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
$5.50	Jul 24	Jul 31	$0.06	108.5%	93.8%
$4.50	Jul 24	Jul 31	$0.08	105.5%	87.8%
$5.00	Jul 24	Jul 31	$0.08	103.0%	90.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.07	105.5%	87.8%
$5.00	Jul 24	Jul 31	$0.10	103.0%	90.3%
$5.50	Jul 24	Jul 31	$0.13	108.5%	93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 9.48% of stock, avg 19.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 24	$0.16	$0.30	$0.46	$4.54	$5.46	9.48%
$4.50	Jul 24	$0.42	$0.08	$0.50	$4.00	$5.00	10.31%
$5.00	Jul 31	$0.24	$0.40	$0.64	$4.36	$5.64	13.20%
$4.50	Jul 31	$0.50	$0.15	$0.65	$3.85	$5.15	13.40%
$5.00	Aug 7	$0.34	$0.41	$0.75	$4.25	$5.75	15.46%
$5.50	Jul 24	$0.05	$0.71	$0.76	$4.74	$6.26	15.67%
$4.50	Aug 7	$0.64	$0.23	$0.87	$3.63	$5.37	17.94%
$4.00	Jul 24	$0.87	$0.01	$0.88	$3.12	$4.88	18.14%
$4.00	Jul 31	$0.89	$0.04	$0.93	$3.07	$4.93	19.18%
$4.50	Aug 14	$0.64	$0.30	$0.94	$3.56	$5.44	19.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 2.68% of stock, avg 10.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Jul 24	$0.05	$0.08	$0.13	$4.37	$5.63
$5.50	$4.00	Jul 31	$0.11	$0.04	$0.15	$3.85	$5.65
$5.00	$4.50	Jul 24	$0.16	$0.08	$0.24	$4.26	$5.24
$5.50	$4.50	Jul 31	$0.11	$0.15	$0.26	$4.24	$5.76
$5.00	$4.00	Jul 31	$0.24	$0.04	$0.28	$3.72	$5.28
$5.50	$4.00	Aug 7	$0.18	$0.15	$0.33	$3.67	$5.83
$5.00	$4.50	Jul 31	$0.24	$0.15	$0.39	$4.11	$5.39
$5.50	$4.00	Aug 14	$0.25	$0.14	$0.39	$3.61	$5.89
$5.50	$4.50	Aug 7	$0.18	$0.23	$0.41	$4.09	$5.91
$5.50	$4.00	Aug 21	$0.30	$0.19	$0.49	$3.51	$5.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/4	5/6	Aug 14	$0.37	$0.13	2.85	$4.13	$5.37
4/4	5/6	Aug 28	$0.37	$0.13	2.85	$4.13	$5.37
4/4	5/6	Aug 21	$0.30	$0.20	1.50	$4.20	$5.30
4/4	5/6	Jul 31	$0.24	$0.26	0.92	$4.26	$5.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 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	$0.05	$0.45	9.00
$4.00	$4.50	$5.00	Aug 7	$0.08	$0.42	5.25
$4.00	$4.50	$5.00	Jul 31	$0.13	$0.37	2.85
$4.50	$5.00	$5.50	Jul 31	$0.13	$0.37	2.85
$4.50	$5.00	$5.50	Aug 7	$0.14	$0.36	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$4.50	$5.00	Aug 28	$0.06	$0.44	7.33
$4.00	$4.50	$5.00	Aug 7	$0.10	$0.40	4.00
$4.50	$5.00	$5.50	Aug 28	$0.11	$0.39	3.55
$4.00	$4.50	$5.00	Aug 21	$0.12	$0.38	3.17
$4.00	$4.50	$5.00	Jul 31	$0.14	$0.36	2.57

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 $-0.05, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Jul 31	-$0.11	$0.39
$5.00	$5.50	1:2	Aug 28	-$0.14	$0.36
$5.00	$5.50	1:2	Aug 21	-$0.15	$0.35
$4.00	$4.50	1:2	Aug 14	-$0.23	$0.27
$4.00	$4.50	1:2	Aug 7	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Aug 7	-$0.05	$0.45
$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	-$0.14	$0.36
$5.50	$5.00	1:2	Aug 28	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 9.69%, avg 5.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 28	$0.47	0.51	3.1%	9.69%	12.78%	22	235
$5.00	Aug 21	$0.41	0.50	3.1%	8.45%	11.55%	152	2.8K
$5.00	Aug 14	$0.37	0.49	3.1%	7.63%	10.72%	62	324
$5.00	Aug 7	$0.31	0.51	3.1%	6.39%	9.48%	133	7.6K
$5.50	Aug 21	$0.27	0.37	13.4%	5.57%	18.97%	18	--
$5.50	Aug 28	$0.27	0.38	13.4%	5.57%	18.97%	161	94
$5.00	Jul 31	$0.22	0.45	3.1%	4.54%	7.63%	535	1.4K
$5.50	Aug 14	$0.22	0.34	13.4%	4.54%	17.94%	159	370
$5.50	Aug 7	$0.16	0.32	13.4%	3.30%	16.70%	97	1.1K
$5.00	Jul 24	$0.15	0.42	3.1%	3.09%	6.19%	2.2K	4.7K

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 8,794

Total Puts 593

Put/Call Ratio 0.07

Net Difference 8,201

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 102,138

Total Puts 26,685

Average Put/Call Ratio 0.21

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