ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.47 +3.01%

(7/20 18:06) ◀

Tuesday, July 21, 2026 (9:35am)

▶ (7/21 09:40)

◀ 7/21 09:35 ▶

Option Volume

Detail

ℹ

Current (07/21 9:35am) 12,215

Calls: 11,417 (93%)

Puts: 798 (7%)

Prior (07/20) 3,747

Calls: 3,579 (96%)

Puts: 168 (4%)

Current vs Prior +225.99%

Calls: +219.00% (Calls)

Puts: +375.00% (Puts)

Prior 7-Day Total 167,338

Calls: 137,949 (82%)

Puts: 29,389 (18%)

Prior 7-Day Average 23,905

Calls: 19,707 (82%)

Puts: 4,198 (18%)

Current vs Prior 7-Day Avg -48.90%

Calls: -42.07%

Puts: -80.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:35am) $265.5K

Calls: $247.5K (93%)

Puts: $17.9K (7%)

Prior (07/20) $112.8K

Calls: $99.3K (88%)

Puts: $13.5K (12%)

Current vs Prior +135.32%

Calls: +149.26%

Puts: +32.85%

Prior 7-Day Total $7.67M

Calls: $5.80M (76%)

Puts: $1.87M (24%)

Prior 7-Day Average $1.10M

Calls: $828.9K (76%)

Puts: $267.2K (24%)

Current vs Prior 7-Day Avg -75.78%

Calls: -70.13%

Puts: -93.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:35am) 0.07

Prior (07/20) 0.05

Current vs Prior +48.90%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -59.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:35am) 644,793

Calls: 538,069 (83%)

Puts: 106,724 (17%)

Prior (07/20) 579,038

Calls: 484,267 (84%)

Puts: 94,771 (16%)

Current vs Prior +11.36%

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 -0.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.32% | 14.08%23.58% | 29.25%

Prior 2.35% | 12.83%20.91% | 28.78%

Current vs Prior +297.18% | +9.70%+12.78% | +1.64%

Prior 7-Day Avg 9.12% | 14.24%21.67% | 29.28%

Current vs 7-Day Avg +2.26% | -1.16%+8.84% | -0.09%

Prior 7-Day Eod 2.35% | 12.83%21.28% | 28.63%

Current vs 7-Day Eod +297.18% | +9.70%+10.82% | +2.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.54% | 16.84%

Calls: 8.00% | 13.16%

Puts: 23.08% | 20.51%

Prior 42.86% | 4.62%

Calls: -- | --

Puts: 42.86% | 6.38%

Current vs Prior -63.74% | +264.50%

Prior 7-Day Avg 23.38% | 6.70%

Calls: 9.59% | 7.04%

Puts: 26.08% | 6.36%

Current vs 7-Day Avg -33.53% | +151.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($247.5K) vs puts ($17.9K). Massive premium surge with dollar volume up 135% vs prior. Unusually high activity with volume up 226% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (11,417 calls vs 798 puts).

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 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

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 2 of results (avg 6.9%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 24	0.24	0.26	$0.25	8.0%	871	0.51	8.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.16	0.17	$0.17	5.9%	118	0.27	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.09	0.10	$0.10	10.0%	2.8K	0.25	15.6K
$6.00	Jul 31	0.19	0.22	$0.21	14.3%	164	0.34	3.5K
$5.50	Jul 24	0.24	0.26	$0.25	8.0%	871	0.51	8.2K
$5.50	Jul 31	0.35	0.40	$0.38	13.2%	13	0.52	2.6K
$6.00	Aug 21	0.42	0.50	$0.46	17.4%	205	0.44	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.16	0.17	$0.17	5.9%	118	0.27	2.1K
$5.00	Aug 21	0.34	0.41	$0.38	18.4%	--	0.32	1.9K
$5.00	Aug 28	0.41	0.48	$0.44	15.9%	--	0.36	155
$5.50	Aug 21	0.59	0.69	$0.64	15.6%	6	0.45	--
$6.00	Aug 21	0.84	0.99	$0.92	16.3%	--	0.56	906

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.83	1.07	$0.95	25.3%	53	0.95	1.4K
$4.50	Jul 31	1.00	1.27	$1.14	23.7%	7	0.87	255
$5.00	Jul 24	0.53	0.60	$0.56	12.5%	191	0.80	10.0K
$4.50	Aug 7	0.81	1.30	$1.06	46.2%	5	0.80	456
$4.50	Aug 14	0.53	1.55	$1.04	98.1%	--	0.80	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Jul 24	0.80	1.63	$1.21	68.6%	--	0.87	15
$6.50	Jul 31	0.99	1.25	$1.12	23.2%	2	0.80	64
$6.00	Jul 24	0.55	0.68	$0.62	21.0%	4	0.75	398
$6.50	Aug 7	0.71	1.75	$1.23	84.6%	--	0.73	16
$6.50	Aug 14	1.13	1.39	$1.26	20.6%	--	0.70	26

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 7.0K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.09	0.10	$0.10	10.0%	2.8K	0.25	15.6K
$6.50	Jul 24	0.04	0.05	$0.05	20.0%	1.4K	0.13	3.2K
$5.50	Jul 24	0.24	0.26	$0.25	8.0%	871	0.51	8.2K
$6.00	Aug 21	0.42	0.50	$0.46	17.4%	205	0.44	6.3K
$5.00	Jul 24	0.53	0.60	$0.56	12.5%	191	0.80	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.01	0.02	$0.02	50.0%	202	0.05	2.6K
$5.00	Jul 24	0.06	0.09	$0.08	37.5%	149	0.20	4.8K
$5.00	Jul 31	0.16	0.17	$0.17	5.9%	118	0.27	2.1K
$5.50	Aug 28	0.59	0.99	$0.79	50.6%	20	0.48	70
$4.50	Aug 7	0.07	0.33	$0.20	130.0%	14	0.21	836

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 36.5%, max 44.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 24	Aug 28	131.4%	90.9%	44.5%	159	1.6K
$5.00	Jul 24	Aug 28	122.8%	85.3%	44.0%	198	10.2K
$6.50	Jul 24	Aug 28	148.2%	114.0%	30.0%	1.4K	3.6K
$6.00	Jul 24	Aug 28	130.4%	100.9%	29.3%	2.8K	16.4K
$5.50	Jul 24	Aug 28	123.3%	96.0%	28.4%	871	8.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 24	Aug 28	131.4%	90.9%	44.5%	205	2.7K
$5.00	Jul 24	Aug 28	122.8%	85.3%	44.0%	149	5.0K
$6.50	Jul 24	Aug 14	148.2%	103.7%	42.9%	--	41
$6.00	Jul 24	Aug 28	130.4%	100.9%	29.3%	4	457
$5.50	Jul 24	Aug 28	123.3%	96.0%	28.4%	23	397

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 3.55, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.00	$6.50	Aug 7	$0.12	$0.38	$0.12	3.17	$6.12
$5.50	$6.00	Aug 28	$0.13	$0.37	$0.13	2.85	$5.63
$6.00	$6.50	Aug 21	$0.14	$0.36	$0.14	2.57	$6.14
$5.50	$6.00	Jul 24	$0.15	$0.35	$0.15	2.33	$5.65
$5.50	$6.00	Aug 14	$0.16	$0.34	$0.16	2.13	$5.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Jul 31	$0.11	$0.39	$0.11	3.55	$4.89
$5.00	$4.50	Aug 14	$0.13	$0.37	$0.13	2.85	$4.87
$5.00	$4.50	Aug 21	$0.17	$0.33	$0.17	1.94	$4.83
$5.00	$4.50	Aug 28	$0.17	$0.33	$0.17	1.94	$4.83
$5.50	$5.00	Jul 24	$0.18	$0.32	$0.18	1.78	$5.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 4.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Aug 28	$0.40	$0.40	$0.10	4.00	$5.40
$4.50	$5.00	Jul 24	$0.39	$0.39	$0.11	3.55	$4.89
$4.50	$5.00	Aug 21	$0.33	$0.33	$0.17	1.94	$4.83
$4.50	$5.00	Aug 7	$0.32	$0.32	$0.18	1.78	$4.82
$4.50	$5.00	Aug 28	$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	Aug 7	$0.39	$0.39	$0.11	3.55	$5.11
$6.00	$5.50	Jul 24	$0.36	$0.36	$0.14	2.57	$5.64
$5.50	$5.00	Aug 28	$0.35	$0.35	$0.15	2.33	$5.15
$6.00	$5.50	Aug 7	$0.34	$0.34	$0.16	2.12	$5.66
$6.50	$6.00	Aug 14	$0.34	$0.34	$0.16	2.12	$6.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.11, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Jul 24	Jul 31	$0.06	148.2%	110.5%
$5.00	Jul 24	Jul 31	$0.10	122.8%	100.8%
$6.00	Jul 24	Jul 31	$0.11	130.4%	108.6%
$5.50	Jul 24	Jul 31	$0.13	123.3%	105.6%
$4.50	Jul 24	Jul 31	$0.19	131.4%	106.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 24	Jul 31	$0.07	130.4%	108.6%
$5.00	Jul 24	Jul 31	$0.09	122.8%	100.8%
$5.50	Jul 24	Jul 31	$0.13	123.3%	105.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 9.32% of stock, avg 21.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Jul 24	$0.25	$0.26	$0.51	$4.99	$6.01	9.32%
$5.00	Jul 24	$0.56	$0.08	$0.64	$4.36	$5.64	11.70%
$6.00	Jul 24	$0.10	$0.62	$0.72	$5.28	$6.72	13.16%
$5.50	Jul 31	$0.38	$0.39	$0.77	$4.73	$6.27	14.08%
$5.00	Jul 31	$0.66	$0.17	$0.83	$4.17	$5.83	15.17%
$6.00	Jul 31	$0.21	$0.69	$0.90	$5.10	$6.90	16.45%
$4.50	Jul 24	$0.95	$0.02	$0.97	$3.53	$5.47	17.73%
$5.00	Aug 7	$0.74	$0.23	$0.97	$4.03	$5.97	17.73%
$5.00	Aug 14	$0.78	$0.32	$1.10	$3.90	$6.10	20.11%
$5.50	Aug 7	$0.50	$0.62	$1.12	$4.38	$6.62	20.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 2.38% of stock, avg 11.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$5.00	Jul 24	$0.05	$0.08	$0.13	$4.87	$6.63
$6.50	$4.50	Jul 31	$0.11	$0.06	$0.17	$4.33	$6.67
$6.00	$5.00	Jul 24	$0.10	$0.08	$0.18	$4.82	$6.18
$6.00	$4.50	Jul 31	$0.21	$0.06	$0.27	$4.23	$6.27
$6.50	$5.00	Jul 31	$0.11	$0.17	$0.28	$4.72	$6.78
$6.50	$5.50	Jul 24	$0.05	$0.26	$0.31	$5.19	$6.81
$6.00	$5.50	Jul 24	$0.10	$0.26	$0.36	$5.14	$6.36
$6.00	$5.00	Jul 31	$0.21	$0.17	$0.38	$4.62	$6.38
$6.50	$4.50	Aug 7	$0.18	$0.20	$0.38	$4.12	$6.88
$6.50	$5.00	Aug 7	$0.18	$0.23	$0.41	$4.59	$6.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.57, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Aug 21	$0.36	$0.14	2.57	$4.64	$5.86
4/5	6/6	Aug 21	$0.31	$0.19	1.63	$4.69	$6.31
4/5	6/6	Aug 14	$0.30	$0.20	1.50	$4.70	$6.30
4/5	6/6	Aug 28	$0.30	$0.20	1.50	$4.70	$5.80
4/5	6/6	Aug 14	$0.29	$0.21	1.38	$4.71	$5.79
4/5	6/6	Jul 31	$0.28	$0.22	1.27	$4.72	$5.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Aug 14	$0.05	$0.45	9.00
$5.00	$5.50	$6.00	Aug 21	$0.06	$0.44	7.33
$5.50	$6.00	$6.50	Jul 31	$0.07	$0.43	6.14
$4.50	$5.00	$5.50	Jul 24	$0.08	$0.42	5.25
$4.50	$5.00	$5.50	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Jul 31	$0.08	$0.42	5.25
$4.50	$5.00	$5.50	Aug 21	$0.09	$0.41	4.56
$4.50	$5.00	$5.50	Jul 31	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 24	$0.12	$0.38	3.17
$5.50	$6.00	$6.50	Jul 31	$0.13	$0.37	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.06, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$6.50	1:2	Aug 7	-$0.06	$0.44
$6.00	$6.50	1:2	Aug 14	-$0.07	$0.43
$5.00	$5.50	1:2	Jul 31	-$0.10	$0.40
$5.50	$6.00	1:2	Aug 7	-$0.10	$0.40
$5.00	$5.50	1:2	Aug 28	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Aug 14	-$0.06	$0.44
$6.00	$5.50	1:2	Jul 31	-$0.09	$0.41
$5.50	$5.00	1:2	Aug 28	-$0.09	$0.41
$5.00	$4.50	1:2	Aug 28	-$0.10	$0.40
$5.50	$5.00	1:2	Aug 21	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 10.97%, avg 5.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 21	$0.60	0.56	0.6%	10.97%	11.52%	26	477
$5.50	Aug 14	$0.48	0.54	0.6%	8.78%	9.32%	105	890
$5.50	Aug 7	$0.44	0.51	0.6%	8.04%	8.59%	13	1.5K
$6.00	Aug 21	$0.42	0.44	9.7%	7.68%	17.37%	205	6.3K
$5.50	Aug 28	$0.38	0.51	0.6%	6.95%	7.50%	--	340
$5.50	Jul 31	$0.35	0.52	0.6%	6.40%	6.95%	13	2.6K
$6.00	Aug 14	$0.35	0.42	9.7%	6.40%	16.09%	14	942
$6.50	Aug 21	$0.28	0.34	18.8%	5.12%	23.95%	80	360
$6.00	Aug 7	$0.26	0.37	9.7%	4.75%	14.44%	85	1.6K
$6.50	Aug 28	$0.26	0.34	18.8%	4.75%	23.58%	5	409

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 11,417

Total Puts 798

Put/Call Ratio 0.07

Net Difference 10,619

Prior's Put/Call Breakdown

Total Calls 3,579

Total Puts 168

Put/Call Ratio 0.05

Net Difference 3,411

Prior 7-Day Put/Call Summary

Total Calls 137,949

Total Puts 29,389

Average Put/Call Ratio 0.17

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...

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