ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.31 +0.00%

(7/21 09:40) ◀

Tuesday, July 21, 2026 (9:45am)

▶ (7/21 09:50)

◀ 7/21 09:45 ▶

Option Volume

Detail

ℹ

Current (07/21 9:45am) 20,861

Calls: 19,568 (94%)

Puts: 1,293 (6%)

Prior (07/20) 9,387

Calls: 8,794 (94%)

Puts: 593 (6%)

Current vs Prior +122.23%

Calls: +122.52% (Calls)

Puts: +118.04% (Puts)

Prior 7-Day Total 160,649

Calls: 131,752 (82%)

Puts: 28,897 (18%)

Prior 7-Day Average 26,774

Calls: 18,821 (82%)

Puts: 4,128 (18%)

Current vs Prior 7-Day Avg -22.09%

Calls: +3.97%

Puts: -68.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:45am) $437.2K

Calls: $404.2K (92%)

Puts: $33.0K (8%)

Prior (07/20) $277.0K

Calls: $247.0K (89%)

Puts: $30.0K (11%)

Current vs Prior +57.82%

Calls: +63.65%

Puts: +9.90%

Prior 7-Day Total $7.28M

Calls: $5.47M (75%)

Puts: $1.81M (25%)

Prior 7-Day Average $1.21M

Calls: $781.6K (75%)

Puts: $258.8K (25%)

Current vs Prior 7-Day Avg -63.98%

Calls: -48.29%

Puts: -87.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:45am) 0.07

Prior (07/20) 0.07

Current vs Prior -2.01%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -65.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:45am) 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 4,073,044

Calls: 3,358,773 (82%)

Puts: 714,271 (18%)

Prior 7-Day Average 678,840

Calls: 559,795 (82%)

Puts: 119,045 (18%)

Current vs Prior 7-Day Avg -5.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.79% | 13.75%23.35% | 28.81%

Prior 9.52% | 12.84%20.91% | 28.78%

Current vs Prior +2.82% | +7.10%+11.67% | +0.12%

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

Current vs 7-Day Avg +10.40% | -9.68%+11.67% | +0.12%

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

Current vs 7-Day Eod +2.82% | +7.10%+9.73% | +0.66%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.36% | 18.25%

Calls: 12.50% | 14.29%

Puts: 22.22% | 22.22%

Prior 6.56% | 13.32%

Calls: 6.67% | 8.70%

Puts: 6.45% | 17.95%

Current vs Prior +164.63% | +37.01%

Prior 7-Day Avg 19.18% | 8.35%

Calls: 8.62% | 7.45%

Puts: 21.17% | 9.26%

Current vs 7-Day Avg -9.47% | +118.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($404.2K) vs puts ($33.0K). Elevated premium activity with dollar volume up 58% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (19,568 calls vs 1,293 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
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 7.8%, best 4.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.41	0.44	$0.43	7.0%	747	0.73	10.0K
$6.00	Aug 21	0.36	0.39	$0.38	7.9%	227	0.41	6.3K
$5.00	Jul 31	0.49	0.54	$0.52	9.6%	433	0.68	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.20	0.21	$0.21	4.8%	251	0.32	2.1K
$5.00	Aug 21	0.40	0.44	$0.42	9.5%	4	0.35	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.05	0.06	$0.06	16.7%	6.0K	0.17	15.6K
$5.50	Jul 24	0.15	0.17	$0.16	12.5%	1.4K	0.40	8.2K
$6.00	Aug 7	0.22	0.25	$0.24	12.5%	106	0.32	1.6K
$5.50	Jul 31	0.26	0.30	$0.28	14.3%	56	0.46	2.6K
$6.00	Aug 21	0.36	0.39	$0.38	7.9%	227	0.41	6.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 31	0.20	0.21	$0.21	4.8%	251	0.32	2.1K
$5.00	Aug 21	0.40	0.44	$0.42	9.5%	4	0.35	1.9K
$5.50	Aug 21	0.62	0.74	$0.68	17.6%	6	0.48	--
$6.00	Jul 24	0.71	0.80	$0.76	11.8%	12	0.83	398

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.67, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.79	0.88	$0.84	10.7%	70	0.91	1.4K
$4.50	Jul 31	0.81	1.04	$0.93	24.7%	7	0.86	255
$4.50	Aug 14	0.53	1.55	$1.04	98.1%	--	0.79	134
$4.50	Aug 21	1.00	1.47	$1.23	38.2%	--	0.79	23
$4.50	Aug 7	0.81	1.29	$1.05	45.7%	5	0.78	456

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.71	0.80	$0.76	11.8%	12	0.83	398
$6.00	Jul 31	0.70	0.87	$0.78	21.8%	1	0.73	491
$6.00	Aug 7	0.79	1.24	$1.02	44.1%	--	0.66	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. 41 active (total vol 11.0K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.05	0.06	$0.06	16.7%	6.0K	0.17	15.6K
$5.50	Jul 24	0.15	0.17	$0.16	12.5%	1.4K	0.40	8.2K
$5.00	Jul 24	0.41	0.44	$0.43	7.0%	747	0.73	10.0K
$5.00	Jul 31	0.49	0.54	$0.52	9.6%	433	0.68	2.3K
$5.50	Aug 21	0.50	0.62	$0.56	21.4%	252	0.53	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.09	0.11	$0.10	20.0%	377	0.27	4.8K
$5.00	Jul 31	0.20	0.21	$0.21	4.8%	251	0.32	2.1K
$4.50	Jul 24	0.02	0.05	$0.04	75.0%	215	0.10	2.6K
$5.50	Aug 28	0.59	0.99	$0.79	50.6%	20	0.48	70
$5.50	Jul 24	0.32	0.40	$0.36	22.2%	15	0.60	327

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 38.5%, max 54.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 24	Aug 28	142.1%	92.3%	54.0%	186	1.6K
$6.00	Jul 24	Aug 28	128.2%	85.2%	50.5%	6.0K	16.4K
$5.00	Jul 24	Aug 28	112.7%	88.6%	27.2%	754	10.2K
$5.50	Jul 24	Aug 28	123.1%	100.5%	22.5%	1.4K	8.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Jul 24	Aug 28	142.1%	92.3%	54.0%	218	2.7K
$6.00	Jul 24	Aug 28	128.2%	85.2%	50.5%	12	457
$5.00	Jul 24	Aug 28	112.7%	88.6%	27.2%	379	5.0K
$5.50	Jul 24	Aug 28	123.1%	100.5%	22.5%	35	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 4.00, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 24	$0.10	$0.40	$0.10	4.00	$5.60
$5.50	$6.00	Aug 14	$0.11	$0.39	$0.11	3.55	$5.61
$5.50	$6.00	Aug 7	$0.12	$0.38	$0.12	3.17	$5.62
$5.50	$6.00	Jul 31	$0.14	$0.36	$0.14	2.57	$5.64
$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	Aug 14	$0.13	$0.37	$0.13	2.85	$4.87
$5.00	$4.50	Jul 31	$0.14	$0.36	$0.14	2.57	$4.86
$5.00	$4.50	Aug 28	$0.19	$0.31	$0.19	1.63	$4.81
$5.00	$4.50	Aug 21	$0.21	$0.29	$0.21	1.38	$4.79
$5.50	$5.00	Jul 31	$0.24	$0.26	$0.24	1.08	$5.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 2.85, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Aug 14	$0.34	$0.34	$0.16	2.13	$4.84
$4.50	$5.00	Aug 28	$0.33	$0.33	$0.17	1.94	$4.83
$5.00	$5.50	Jul 24	$0.27	$0.27	$0.23	1.17	$5.27
$5.50	$6.00	Aug 28	$0.27	$0.27	$0.23	1.17	$5.77
$5.00	$5.50	Jul 31	$0.24	$0.24	$0.26	0.92	$5.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Aug 7	$0.37	$0.37	$0.13	2.85	$5.63
$6.00	$5.50	Aug 21	$0.37	$0.37	$0.13	2.85	$5.63
$5.50	$5.00	Aug 7	$0.35	$0.35	$0.15	2.33	$5.15
$6.00	$5.50	Jul 31	$0.33	$0.33	$0.17	1.94	$5.67
$5.50	$5.00	Aug 28	$0.33	$0.33	$0.17	1.94	$5.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.10, cheapest $0.08)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 24	Jul 31	$0.08	128.2%	100.5%
$4.50	Jul 24	Jul 31	$0.09	142.1%	101.5%
$5.00	Jul 24	Jul 31	$0.09	112.7%	96.8%
$5.50	Jul 24	Jul 31	$0.12	123.1%	100.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 24	Jul 31	$0.09	123.1%	100.6%
$5.00	Jul 24	Jul 31	$0.11	112.7%	96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 9.79% of stock, avg 20.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Jul 24	$0.16	$0.36	$0.52	$4.98	$6.02	9.79%
$5.00	Jul 24	$0.43	$0.10	$0.53	$4.47	$5.53	9.98%
$5.00	Jul 31	$0.52	$0.21	$0.73	$4.27	$5.73	13.75%
$5.50	Jul 31	$0.28	$0.45	$0.73	$4.77	$6.23	13.75%
$6.00	Jul 24	$0.06	$0.76	$0.82	$5.18	$6.82	15.44%
$4.50	Jul 24	$0.84	$0.04	$0.88	$3.62	$5.38	16.57%
$5.00	Aug 7	$0.60	$0.30	$0.90	$4.10	$5.90	16.95%
$6.00	Jul 31	$0.14	$0.78	$0.92	$5.08	$6.92	17.33%
$4.50	Jul 31	$0.93	$0.07	$1.00	$3.50	$5.50	18.83%
$5.50	Aug 7	$0.36	$0.65	$1.01	$4.49	$6.51	19.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.88% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 24	$0.06	$0.04	$0.10	$4.40	$6.10
$6.00	$5.00	Jul 24	$0.06	$0.10	$0.16	$4.84	$6.16
$5.50	$4.50	Jul 24	$0.16	$0.04	$0.20	$4.30	$5.70
$6.00	$4.50	Jul 31	$0.14	$0.07	$0.21	$4.29	$6.21
$5.50	$5.00	Jul 24	$0.16	$0.10	$0.26	$4.74	$5.76
$5.50	$4.50	Jul 31	$0.28	$0.07	$0.35	$4.15	$5.85
$6.00	$5.00	Jul 31	$0.14	$0.21	$0.35	$4.65	$6.35
$6.00	$4.50	Aug 7	$0.24	$0.22	$0.46	$4.04	$6.46
$5.50	$5.00	Jul 31	$0.28	$0.21	$0.49	$4.51	$5.99
$6.00	$5.00	Aug 7	$0.24	$0.30	$0.54	$4.46	$6.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.55, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Aug 21	$0.39	$0.11	3.55	$4.61	$5.89
4/5	6/6	Jul 31	$0.28	$0.22	1.27	$4.72	$5.78
4/5	6/6	Aug 14	$0.24	$0.26	0.92	$4.76	$5.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 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	Jul 31	$0.10	$0.40	4.00
$4.50	$5.00	$5.50	Aug 14	$0.10	$0.40	4.00
$5.00	$5.50	$6.00	Aug 7	$0.12	$0.38	3.17
$4.50	$5.00	$5.50	Aug 28	$0.12	$0.38	3.17
$5.00	$5.50	$6.00	Aug 14	$0.13	$0.37	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 21	$0.05	$0.45	9.00
$5.00	$5.50	$6.00	Jul 31	$0.09	$0.41	4.56
$4.50	$5.00	$5.50	Jul 31	$0.10	$0.40	4.00
$5.00	$5.50	$6.00	Aug 21	$0.11	$0.39	3.55
$5.00	$5.50	$6.00	Jul 24	$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. 26 found (best net $-0.06, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$6.00	1:2	Aug 28	-$0.06	$0.44
$4.50	$5.00	1:2	Jul 31	-$0.11	$0.39
$5.00	$5.50	1:2	Aug 7	-$0.12	$0.38
$5.50	$6.00	1:2	Aug 7	-$0.12	$0.38
$4.50	$5.00	1:2	Aug 7	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Aug 14	-$0.06	$0.44
$5.00	$4.50	1:2	Aug 28	-$0.08	$0.42
$6.00	$5.50	1:2	Jul 31	-$0.12	$0.38
$5.50	$5.00	1:2	Aug 28	-$0.13	$0.37
$5.00	$4.50	1:2	Aug 7	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 10.36%, avg 5.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 28	$0.55	0.51	3.6%	10.36%	13.94%	3	340
$5.50	Aug 21	$0.50	0.53	3.6%	9.42%	12.99%	252	477
$5.50	Aug 14	$0.40	0.50	3.6%	7.53%	11.11%	106	890
$6.00	Aug 21	$0.36	0.41	13.0%	6.78%	19.77%	227	6.3K
$5.50	Aug 7	$0.31	0.45	3.6%	5.84%	9.42%	16	1.5K
$6.00	Aug 14	$0.30	0.39	13.0%	5.65%	18.64%	17	942
$5.50	Jul 31	$0.26	0.46	3.6%	4.90%	8.47%	56	2.6K
$6.00	Aug 7	$0.22	0.32	13.0%	4.14%	17.14%	106	1.6K
$5.50	Jul 24	$0.15	0.40	3.6%	2.82%	6.40%	1.4K	8.2K
$6.00	Aug 28	$0.15	0.37	13.0%	2.82%	15.82%	7	737

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 19,568

Total Puts 1,293

Put/Call Ratio 0.07

Net Difference 18,275

Prior's Put/Call Breakdown

Total Calls 8,794

Total Puts 593

Put/Call Ratio 0.07

Net Difference 8,201

Prior 7-Day Put/Call Summary

Total Calls 131,752

Total Puts 28,897

Average Put/Call Ratio 0.19

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