ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.38 +1.32%

(7/21 09:35) ◀

Tuesday, July 21, 2026 (9:40am)

▶ (7/21 09:45)

◀ 7/21 09:40 ▶

Option Volume

Detail

ℹ

Current (07/21 9:40am) 16,008

Calls: 15,000 (94%)

Puts: 1,008 (6%)

Prior (07/20) 7,652

Calls: 7,286 (95%)

Puts: 366 (5%)

Current vs Prior +109.20%

Calls: +105.87% (Calls)

Puts: +175.41% (Puts)

Prior 7-Day Total 144,641

Calls: 116,752 (81%)

Puts: 27,889 (19%)

Prior 7-Day Average 28,928

Calls: 16,678 (81%)

Puts: 3,984 (19%)

Current vs Prior 7-Day Avg -44.66%

Calls: -10.07%

Puts: -74.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:40am) $343.8K

Calls: $319.2K (93%)

Puts: $24.6K (7%)

Prior (07/20) $234.3K

Calls: $213.8K (91%)

Puts: $20.4K (9%)

Current vs Prior +46.75%

Calls: +49.28%

Puts: +20.24%

Prior 7-Day Total $6.94M

Calls: $5.15M (74%)

Puts: $1.79M (26%)

Prior 7-Day Average $1.39M

Calls: $736.0K (74%)

Puts: $255.2K (26%)

Current vs Prior 7-Day Avg -75.23%

Calls: -56.63%

Puts: -90.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:40am) 0.07

Prior (07/20) 0.05

Current vs Prior +33.78%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -68.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:40am) 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 3,428,251

Calls: 2,820,704 (82%)

Puts: 607,547 (18%)

Prior 7-Day Average 685,650

Calls: 564,140 (82%)

Puts: 121,509 (18%)

Current vs Prior 7-Day Avg -5.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.67% | 13.94%23.42% | 29.37%

Prior 9.52% | 12.84%20.91% | 28.78%

Current vs Prior +1.49% | +8.60%+12.00% | +2.05%

Prior 7-Day Avg 8.87% | 15.22%20.91% | 28.78%

Current vs 7-Day Avg +8.97% | -8.41%+12.00% | +2.05%

Prior 7-Day Eod 9.52% | 12.84%21.28% | 28.63%

Current vs 7-Day Eod +1.49% | +8.60%+10.05% | +2.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.25% | 15.26%

Calls: 10.00% | 9.09%

Puts: 12.50% | 21.43%

Prior 6.56% | 13.32%

Calls: 6.67% | 8.70%

Puts: 6.45% | 17.95%

Current vs Prior +71.49% | +14.56%

Prior 7-Day Avg 19.18% | 8.35%

Calls: 8.62% | 7.45%

Puts: 21.17% | 9.26%

Current vs 7-Day Avg -41.33% | +82.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($319.2K) vs puts ($24.6K). Unusually high activity with volume up 109% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (15,000 calls vs 1,008 puts). P/C ratio rising 34% - increased hedging/bearish 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 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
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 9 of results (avg 8.4%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 31	0.16	0.17	$0.17	5.9%	177	0.30	3.5K
$5.00	Aug 7	0.65	0.70	$0.68	7.4%	58	0.66	7.5K
$5.00	Jul 24	0.46	0.50	$0.48	8.3%	521	0.75	10.0K
$5.00	Jul 31	0.55	0.60	$0.57	8.8%	314	0.70	2.3K
$5.50	Jul 31	0.31	0.34	$0.33	9.1%	46	0.49	2.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.39	0.42	$0.41	7.3%	3	0.34	1.9K
$6.00	Jul 24	0.66	0.72	$0.69	8.7%	10	0.80	398
$5.00	Jul 31	0.19	0.21	$0.20	10.0%	151	0.30	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.50, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 31	0.16	0.17	$0.17	5.9%	177	0.30	3.5K
$5.50	Jul 24	0.19	0.21	$0.20	10.0%	1.2K	0.44	8.2K
$5.50	Jul 31	0.31	0.34	$0.33	9.1%	46	0.49	2.6K
$6.00	Aug 14	0.31	0.36	$0.34	14.7%	14	0.39	942
$5.50	Aug 7	0.40	0.48	$0.44	18.2%	14	0.49	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.09	0.10	$0.10	10.0%	249	0.25	4.8K
$5.00	Jul 31	0.19	0.21	$0.20	10.0%	151	0.30	2.1K
$5.00	Aug 7	0.24	0.29	$0.27	18.5%	11	0.34	2.2K
$5.50	Jul 24	0.30	0.34	$0.32	12.5%	13	0.56	327
$5.00	Aug 21	0.39	0.42	$0.41	7.3%	3	0.34	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.83	1.05	$0.94	23.4%	53	0.93	1.4K
$4.50	Jul 31	0.80	1.27	$1.04	45.2%	7	0.88	255
$4.50	Aug 21	1.00	1.47	$1.23	38.2%	--	0.80	23
$4.50	Aug 14	0.53	1.55	$1.04	98.1%	--	0.80	134
$4.50	Aug 7	0.81	1.30	$1.06	46.2%	5	0.78	456

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.66	0.72	$0.69	8.7%	10	0.80	398
$6.00	Jul 31	0.20	1.18	$0.69	142.0%	--	0.70	491
$6.00	Aug 7	0.75	1.24	$1.00	49.0%	--	0.64	72
$6.00	Aug 28	0.70	1.43	$1.07	68.2%	--	0.62	59
$6.00	Aug 14	0.40	1.43	$0.92	112.0%	1	0.61	38

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 8.3K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.06	0.08	$0.07	28.6%	4.5K	0.20	15.6K
$5.50	Jul 24	0.19	0.21	$0.20	10.0%	1.2K	0.44	8.2K
$5.00	Jul 24	0.46	0.50	$0.48	8.3%	521	0.75	10.0K
$5.00	Jul 31	0.55	0.60	$0.57	8.8%	314	0.70	2.3K
$6.00	Aug 21	0.38	0.47	$0.43	20.9%	220	0.43	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.09	0.10	$0.10	10.0%	249	0.25	4.8K
$4.50	Jul 24	0.01	0.02	$0.02	50.0%	213	0.06	2.6K
$5.00	Jul 31	0.19	0.21	$0.20	10.0%	151	0.30	2.1K
$5.50	Aug 28	0.59	0.99	$0.79	50.6%	20	0.46	70
$4.50	Aug 7	0.10	0.33	$0.22	104.5%	14	0.23	836

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 33.5%, max 61.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 28	130.5%	80.7%	61.7%	4.5K	16.4K
$5.00	Jul 24	Aug 28	120.0%	90.6%	32.3%	528	10.2K
$4.50	Jul 24	Aug 28	121.1%	95.8%	26.4%	169	1.6K
$5.50	Jul 24	Aug 28	119.8%	105.6%	13.5%	1.2K	8.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 28	130.5%	80.7%	61.7%	10	457
$5.00	Jul 24	Aug 28	120.0%	90.6%	32.3%	251	5.0K
$4.50	Jul 24	Aug 28	121.1%	95.8%	26.4%	216	2.7K
$5.50	Jul 24	Aug 28	119.8%	105.6%	13.5%	33	397

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 2.85, avg 1.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 24	$0.13	$0.37	$0.13	2.85	$5.63
$5.50	$6.00	Jul 31	$0.16	$0.34	$0.16	2.12	$5.66
$5.50	$6.00	Aug 7	$0.17	$0.33	$0.17	1.94	$5.67
$5.50	$6.00	Aug 14	$0.18	$0.32	$0.18	1.78	$5.68
$5.50	$6.00	Aug 21	$0.18	$0.32	$0.18	1.78	$5.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Jul 31	$0.13	$0.37	$0.13	2.85	$4.87
$5.00	$4.50	Aug 14	$0.13	$0.37	$0.13	2.85	$4.87
$5.00	$4.50	Aug 28	$0.17	$0.33	$0.17	1.94	$4.83
$5.00	$4.50	Aug 21	$0.20	$0.30	$0.20	1.50	$4.80
$5.50	$5.00	Jul 24	$0.22	$0.28	$0.22	1.27	$5.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 3.17, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Aug 7	$0.38	$0.38	$0.12	3.17	$4.88
$5.50	$6.00	Aug 28	$0.34	$0.34	$0.16	2.13	$5.84
$4.50	$5.00	Aug 14	$0.29	$0.29	$0.21	1.38	$4.79
$5.00	$5.50	Jul 24	$0.28	$0.28	$0.22	1.27	$5.28
$4.50	$5.00	Aug 28	$0.28	$0.28	$0.22	1.27	$4.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 24	$0.37	$0.37	$0.13	2.85	$5.63
$5.50	$5.00	Aug 7	$0.37	$0.37	$0.13	2.85	$5.13
$6.00	$5.50	Aug 7	$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 21	$0.33	$0.33	$0.17	1.94	$5.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.10, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 24	Jul 31	$0.09	120.0%	104.6%
$4.50	Jul 24	Jul 31	$0.10	121.1%	103.3%
$6.00	Jul 24	Jul 31	$0.10	130.5%	104.4%
$5.50	Jul 24	Jul 31	$0.13	119.8%	99.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.05	121.1%	103.3%
$5.00	Jul 24	Jul 31	$0.10	120.0%	104.6%
$5.50	Jul 24	Jul 31	$0.10	119.8%	99.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 9.67% of stock, avg 20.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Jul 24	$0.20	$0.32	$0.52	$4.98	$6.02	9.67%
$5.00	Jul 24	$0.48	$0.10	$0.58	$4.42	$5.58	10.78%
$5.50	Jul 31	$0.33	$0.42	$0.75	$4.75	$6.25	13.94%
$6.00	Jul 24	$0.07	$0.69	$0.76	$5.24	$6.76	14.13%
$5.00	Jul 31	$0.57	$0.20	$0.77	$4.23	$5.77	14.31%
$6.00	Jul 31	$0.17	$0.69	$0.86	$5.14	$6.86	15.99%
$5.00	Aug 7	$0.68	$0.27	$0.95	$4.05	$5.95	17.66%
$4.50	Jul 24	$0.94	$0.02	$0.96	$3.54	$5.46	17.84%
$5.00	Aug 14	$0.75	$0.32	$1.07	$3.93	$6.07	19.89%
$5.50	Aug 7	$0.44	$0.64	$1.08	$4.42	$6.58	20.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.67% of stock, avg 10.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 24	$0.07	$0.02	$0.09	$4.41	$6.09
$6.00	$5.00	Jul 24	$0.07	$0.10	$0.17	$4.83	$6.17
$5.50	$4.50	Jul 24	$0.20	$0.02	$0.22	$4.28	$5.72
$6.00	$4.50	Jul 31	$0.17	$0.07	$0.24	$4.26	$6.24
$5.50	$5.00	Jul 24	$0.20	$0.10	$0.30	$4.70	$5.80
$6.00	$5.00	Jul 31	$0.17	$0.20	$0.37	$4.63	$6.37
$5.50	$4.50	Jul 31	$0.33	$0.07	$0.40	$4.10	$5.90
$6.00	$4.50	Aug 7	$0.27	$0.22	$0.49	$4.01	$6.49
$5.50	$5.00	Jul 31	$0.33	$0.20	$0.53	$4.47	$6.03
$6.00	$4.50	Aug 14	$0.34	$0.19	$0.53	$3.97	$6.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Aug 21	$0.38	$0.12	3.17	$4.62	$5.88
4/5	6/6	Aug 14	$0.31	$0.19	1.63	$4.69	$5.81
4/5	6/6	Jul 31	$0.29	$0.21	1.38	$4.71	$5.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 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
$4.50	$5.00	$5.50	Aug 28	$0.05	$0.45	9.00
$4.50	$5.00	$5.50	Aug 14	$0.06	$0.44	7.33
$5.00	$5.50	$6.00	Aug 7	$0.07	$0.43	6.14
$5.00	$5.50	$6.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 31	$0.09	$0.41	4.56
$5.00	$5.50	$6.00	Aug 21	$0.09	$0.41	4.56
$4.50	$5.00	$5.50	Jul 24	$0.14	$0.36	2.57
$5.00	$5.50	$6.00	Jul 24	$0.15	$0.35	2.33
$4.50	$5.00	$5.50	Aug 14	$0.16	$0.34	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.06, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Jul 31	-$0.09	$0.41
$4.50	$5.00	1:2	Jul 31	-$0.10	$0.40
$5.50	$6.00	1:2	Aug 7	-$0.10	$0.40
$5.50	$6.00	1:2	Aug 14	-$0.16	$0.34
$5.00	$5.50	1:2	Aug 7	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Aug 14	-$0.06	$0.44
$5.50	$5.00	1:2	Aug 28	-$0.09	$0.41
$5.00	$4.50	1:2	Aug 28	-$0.10	$0.40
$6.00	$5.50	1:2	Jul 31	-$0.15	$0.35
$5.00	$4.50	1:2	Aug 7	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 11.15%, avg 5.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 28	$0.60	0.54	2.2%	11.15%	13.38%	3	340
$5.50	Aug 21	$0.55	0.55	2.2%	10.22%	12.45%	26	477
$5.50	Aug 14	$0.47	0.53	2.2%	8.74%	10.97%	106	890
$5.50	Aug 7	$0.40	0.49	2.2%	7.43%	9.67%	14	1.5K
$6.00	Aug 21	$0.38	0.43	11.5%	7.06%	18.59%	220	6.3K
$5.50	Jul 31	$0.31	0.49	2.2%	5.76%	7.99%	46	2.6K
$6.00	Aug 14	$0.31	0.39	11.5%	5.76%	17.29%	14	942
$6.00	Aug 7	$0.24	0.35	11.5%	4.46%	15.99%	105	1.6K
$5.50	Jul 24	$0.19	0.44	2.2%	3.53%	5.76%	1.2K	8.2K
$6.00	Jul 31	$0.16	0.30	11.5%	2.97%	14.50%	177	3.5K

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 15,000

Total Puts 1,008

Put/Call Ratio 0.07

Net Difference 13,992

Prior's Put/Call Breakdown

Total Calls 7,286

Total Puts 366

Put/Call Ratio 0.05

Net Difference 6,920

Prior 7-Day Put/Call Summary

Total Calls 116,752

Total Puts 27,889

Average Put/Call Ratio 0.22

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