ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$4.83 +8.78%

(7/20 09:55) ◀

Monday, July 20, 2026 (10:00am)

▶ (7/20 18:06)

◀ 7/20 10:00 ▶

Option Volume

Detail

ℹ

Current (07/20 10:00am) 15,002

Calls: 14,062 (94%)

Puts: 940 (6%)

Prior --

Calls: 17,265 (68%)

Puts: 8,052 (32%)

Current vs Prior +0.00%

Calls: -18.55% (Calls)

Puts: -88.33% (Puts)

Prior 7-Day Total 159,988

Calls: 131,173 (82%)

Puts: 28,815 (18%)

Prior 7-Day Average 22,855

Calls: 18,739 (82%)

Puts: 4,116 (18%)

Current vs Prior 7-Day Avg -34.36%

Calls: -24.96%

Puts: -77.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 10:00am) $411.2K

Calls: $368.8K (90%)

Puts: $42.4K (10%)

Prior --

Calls: $822.9K (62%)

Puts: $504.2K (38%)

Current vs Prior +0.00%

Calls: -55.18%

Puts: -91.60%

Prior 7-Day Total $7.50M

Calls: $5.65M (75%)

Puts: $1.85M (25%)

Prior 7-Day Average $1.07M

Calls: $806.7K (75%)

Puts: $264.1K (25%)

Current vs Prior 7-Day Avg -61.60%

Calls: -54.28%

Puts: -83.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 10:00am) 0.07

Prior 1.00

Current vs Prior -93.32%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -61.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 10:00am) 579,038

Calls: 484,267 (84%)

Puts: 94,771 (16%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,520,572

Calls: 3,735,436 (83%)

Puts: 785,136 (17%)

Prior 7-Day Average 645,796

Calls: 533,633 (83%)

Puts: 112,162 (17%)

Current vs Prior 7-Day Avg -10.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.52% | 12.84%20.91% | 28.78%

Prior 2.35% | 12.83%-- | --

Current vs Prior +305.71% | +0.03%-- | --

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

Current vs 7-Day Avg +10.07% | -19.85%-- | --

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

Current vs 7-Day Eod +305.71% | +0.03%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.56% | 13.32%

Calls: 6.67% | 8.70%

Puts: 6.45% | 17.95%

Prior 42.86% | 4.62%

Calls: -- | --

Puts: 42.86% | 6.38%

Current vs Prior -84.69% | +188.31%

Prior 7-Day Avg 23.38% | 6.70%

Calls: 9.59% | 7.04%

Puts: 26.08% | 6.36%

Current vs 7-Day Avg -71.94% | +98.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($368.8K) vs puts ($42.4K). Extreme bullish P/C ratio of 0.07 - heavy call buying (14,062 calls vs 940 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.2%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.14	0.15	$0.15	6.7%	4.0K	0.39	4.7K
$5.00	Jul 31	0.22	0.24	$0.23	8.7%	713	0.45	1.4K
$5.50	Jul 31	0.10	0.11	$0.11	9.1%	537	0.24	1.6K
$4.50	Jul 24	0.38	0.42	$0.40	10.0%	550	0.76	990

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.30	0.32	$0.31	6.5%	16	0.61	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.36, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 31	0.10	0.11	$0.11	9.1%	537	0.24	1.6K
$5.00	Jul 24	0.14	0.15	$0.15	6.7%	4.0K	0.39	4.7K
$5.00	Jul 31	0.22	0.24	$0.23	8.7%	713	0.45	1.4K
$5.50	Aug 28	0.30	0.36	$0.33	18.2%	172	0.39	94
$4.50	Jul 24	0.38	0.42	$0.40	10.0%	550	0.76	990

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.07	0.08	$0.08	12.5%	319	0.24	1.9K
$4.50	Jul 31	0.15	0.17	$0.16	12.5%	26	0.30	742
$5.00	Jul 24	0.30	0.32	$0.31	6.5%	16	0.61	1.4K
$5.00	Jul 31	0.35	0.42	$0.39	17.9%	101	0.56	857
$4.50	Aug 28	0.35	0.42	$0.39	17.9%	73	0.34	30

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 22 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 24	0.68	0.87	$0.78	24.4%	136	0.96	729
$4.00	Jul 31	0.83	0.99	$0.91	17.6%	2	0.90	54
$4.00	Aug 14	0.90	1.14	$1.02	23.5%	5	0.87	7
$4.00	Aug 7	0.90	1.14	$1.02	23.5%	1	0.83	28
$4.00	Aug 21	0.91	1.12	$1.02	20.6%	42	0.80	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 24	0.63	0.77	$0.70	20.0%	44	0.85	274
$5.50	Jul 31	0.67	1.00	$0.84	39.3%	3	0.77	395
$5.50	Aug 7	0.70	1.16	$0.93	49.5%	--	0.72	122
$5.50	Aug 14	0.81	1.18	$1.00	37.0%	--	0.67	43
$5.50	Aug 28	0.73	1.10	$0.92	40.2%	40	0.62	24

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 9.5K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.14	0.15	$0.15	6.7%	4.0K	0.39	4.7K
$5.50	Jul 24	0.04	0.05	$0.05	20.0%	1.6K	0.15	3.3K
$5.00	Jul 31	0.22	0.24	$0.23	8.7%	713	0.45	1.4K
$4.50	Jul 24	0.38	0.42	$0.40	10.0%	550	0.76	990
$5.50	Jul 31	0.10	0.11	$0.11	9.1%	537	0.24	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.07	0.08	$0.08	12.5%	319	0.24	1.9K
$5.00	Jul 31	0.35	0.42	$0.39	17.9%	101	0.56	857
$4.50	Aug 28	0.35	0.42	$0.39	17.9%	73	0.34	30
$4.00	Jul 24	0.00	0.02	$0.01	200.0%	44	0.04	1.3K
$5.50	Jul 24	0.63	0.77	$0.70	20.0%	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 15.0%, max 28.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 24	Aug 28	113.6%	88.4%	28.5%	1.7K	3.4K
$5.00	Jul 24	Aug 28	101.2%	89.8%	12.7%	4.0K	4.9K
$4.00	Jul 24	Aug 28	104.0%	93.8%	10.9%	136	753
$4.50	Jul 24	Aug 28	96.7%	89.5%	8.0%	552	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 24	Aug 28	113.6%	88.1%	28.9%	84	298
$5.00	Jul 24	Aug 28	101.2%	89.4%	13.2%	20	1.4K
$4.00	Jul 24	Aug 28	104.0%	94.0%	10.6%	44	1.3K
$4.50	Jul 24	Aug 28	96.7%	89.9%	7.6%	392	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 4.00, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Aug 14	$0.10	$0.40	$0.10	4.00	$5.10
$5.00	$5.50	Jul 31	$0.12	$0.38	$0.12	3.17	$5.12
$5.00	$5.50	Aug 7	$0.14	$0.36	$0.14	2.57	$5.14
$5.00	$5.50	Aug 28	$0.18	$0.32	$0.18	1.78	$5.18
$4.00	$4.50	Aug 28	$0.22	$0.28	$0.22	1.27	$4.22

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	$0.16	$0.34	$0.16	2.12	$4.34
$4.50	$4.00	Aug 14	$0.17	$0.33	$0.17	1.94	$4.33
$4.50	$4.00	Aug 28	$0.17	$0.33	$0.17	1.94	$4.33
$5.00	$4.50	Aug 7	$0.21	$0.29	$0.21	1.38	$4.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.55, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Jul 24	$0.38	$0.38	$0.12	3.17	$4.38
$4.00	$4.50	Aug 7	$0.38	$0.38	$0.12	3.17	$4.38
$4.00	$4.50	Aug 14	$0.38	$0.38	$0.12	3.17	$4.38
$4.50	$5.00	Aug 7	$0.32	$0.32	$0.18	1.78	$4.82
$4.50	$5.00	Aug 14	$0.32	$0.32	$0.18	1.78	$4.82

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
$5.00	$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
$5.50	$5.00	Aug 28	$0.29	$0.29	$0.21	1.38	$5.21
$5.00	$4.50	Aug 21	$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. 7 found (avg debit $0.10, cheapest $0.06)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 24	Jul 31	$0.06	113.6%	93.9%
$5.00	Jul 24	Jul 31	$0.08	101.2%	87.4%
$4.50	Jul 24	Jul 31	$0.10	96.7%	91.2%
$4.00	Jul 24	Jul 31	$0.13	104.0%	94.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.08	96.7%	91.2%
$5.00	Jul 24	Jul 31	$0.08	101.2%	87.4%
$5.50	Jul 24	Jul 31	$0.14	113.6%	93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 9.52% of stock, avg 19.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 24	$0.15	$0.31	$0.46	$4.54	$5.46	9.52%
$4.50	Jul 24	$0.40	$0.08	$0.48	$4.02	$4.98	9.94%
$5.00	Jul 31	$0.23	$0.39	$0.62	$4.38	$5.62	12.84%
$4.50	Jul 31	$0.50	$0.16	$0.66	$3.84	$5.16	13.66%
$5.50	Jul 24	$0.05	$0.70	$0.75	$4.75	$6.25	15.53%
$5.00	Aug 7	$0.32	$0.43	$0.75	$4.25	$5.75	15.53%
$4.00	Jul 24	$0.78	$0.01	$0.79	$3.21	$4.79	16.36%
$4.50	Aug 7	$0.64	$0.22	$0.86	$3.64	$5.36	17.81%
$4.50	Aug 14	$0.64	$0.30	$0.94	$3.56	$5.44	19.46%
$5.50	Jul 31	$0.11	$0.84	$0.95	$4.55	$6.45	19.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 2.69% of stock, avg 9.25%)

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	$0.05	$0.16	$3.84	$5.66
$5.00	$4.50	Jul 24	$0.15	$0.08	$0.23	$4.27	$5.23
$5.50	$4.50	Jul 31	$0.11	$0.16	$0.27	$4.23	$5.77
$5.00	$4.00	Jul 31	$0.23	$0.05	$0.28	$3.72	$5.28
$5.50	$4.00	Aug 7	$0.18	$0.15	$0.33	$3.67	$5.83
$5.50	$4.00	Aug 14	$0.22	$0.13	$0.35	$3.65	$5.85
$5.50	$4.00	Aug 21	$0.21	$0.16	$0.37	$3.63	$5.87
$5.00	$4.50	Jul 31	$0.23	$0.16	$0.39	$4.11	$5.39
$5.50	$4.50	Aug 7	$0.18	$0.22	$0.40	$4.10	$5.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 3.55, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/4	5/6	Aug 21	$0.39	$0.11	3.55	$4.11	$5.39
4/4	5/6	Aug 28	$0.35	$0.15	2.33	$4.15	$5.35
4/4	5/6	Aug 14	$0.27	$0.23	1.17	$4.23	$5.27
4/4	5/6	Jul 31	$0.23	$0.27	0.85	$4.27	$5.23

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
$4.00	$4.50	$5.00	Aug 7	$0.06	$0.44	7.33
$4.00	$4.50	$5.00	Aug 14	$0.06	$0.44	7.33
$4.00	$4.50	$5.00	Jul 24	$0.13	$0.37	2.85
$4.00	$4.50	$5.00	Jul 31	$0.14	$0.36	2.57
$4.50	$5.00	$5.50	Jul 24	$0.15	$0.35	2.33

PUTS (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 28	$0.07	$0.43	6.14
$4.00	$4.50	$5.00	Aug 21	$0.09	$0.41	4.56
$4.00	$4.50	$5.00	Jul 31	$0.12	$0.38	3.17
$4.00	$4.50	$5.00	Aug 7	$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. 21 found (best net $-0.07, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.00	$4.50	1:2	Jul 31	-$0.09	$0.41
$5.00	$5.50	1:2	Aug 14	-$0.12	$0.38
$5.00	$5.50	1:2	Aug 28	-$0.15	$0.35
$4.00	$4.50	1:2	Aug 7	-$0.26	$0.24
$4.00	$4.50	1:2	Aug 14	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Aug 21	-$0.07	$0.43
$4.50	$4.00	1:2	Aug 7	-$0.08	$0.42
$5.00	$4.50	1:2	Aug 28	-$0.15	$0.35
$5.50	$5.00	1:2	Aug 14	-$0.30	$0.20
$5.50	$5.00	1:2	Aug 28	-$0.34	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 9.52%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 28	$0.46	0.53	3.5%	9.52%	13.04%	56	235
$5.00	Aug 21	$0.41	0.50	3.5%	8.49%	12.01%	163	2.8K
$5.50	Aug 28	$0.30	0.39	13.9%	6.21%	20.08%	172	94
$5.00	Aug 7	$0.29	0.50	3.5%	6.00%	9.52%	139	7.6K
$5.00	Jul 31	$0.22	0.45	3.5%	4.55%	8.07%	713	1.4K
$5.00	Aug 14	$0.21	0.43	3.5%	4.35%	7.87%	77	324
$5.50	Aug 7	$0.16	0.32	13.9%	3.31%	17.18%	148	1.1K
$5.50	Aug 14	$0.16	0.30	13.9%	3.31%	17.18%	188	370
$5.00	Jul 24	$0.14	0.39	3.5%	2.90%	6.42%	4.0K	4.7K
$5.50	Aug 21	$0.12	0.33	13.9%	2.48%	16.36%	23	--

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 14,062

Total Puts 940

Put/Call Ratio 0.07

Net Difference 13,122

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 131,173

Total Puts 28,815

Average Put/Call Ratio 0.17

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