ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.34 +0.47%

(7/21 09:45) ◀

Tuesday, July 21, 2026 (9:50am)

▶ (7/21 09:55)

◀ 7/21 09:50 ▶

Option Volume

Detail

ℹ

Current (07/21 9:50am) 23,559

Calls: 21,006 (89%)

Puts: 2,553 (11%)

Prior (07/20) 11,899

Calls: 11,095 (93%)

Puts: 804 (7%)

Current vs Prior +97.99%

Calls: +89.33% (Calls)

Puts: +217.54% (Puts)

Prior 7-Day Total 181,510

Calls: 151,320 (83%)

Puts: 30,190 (17%)

Prior 7-Day Average 25,930

Calls: 21,617 (83%)

Puts: 4,312 (17%)

Current vs Prior 7-Day Avg -9.14%

Calls: -2.83%

Puts: -40.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:50am) $499.7K

Calls: $445.3K (89%)

Puts: $54.4K (11%)

Prior (07/20) $341.2K

Calls: $310.1K (91%)

Puts: $31.1K (9%)

Current vs Prior +46.48%

Calls: +43.62%

Puts: +74.99%

Prior 7-Day Total $7.72M

Calls: $5.88M (76%)

Puts: $1.84M (24%)

Prior 7-Day Average $1.10M

Calls: $839.4K (76%)

Puts: $263.5K (24%)

Current vs Prior 7-Day Avg -54.69%

Calls: -46.95%

Puts: -79.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:50am) 0.12

Prior (07/20) 0.07

Current vs Prior +67.72%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -29.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:50am) 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 4,717,837

Calls: 3,896,842 (83%)

Puts: 820,995 (17%)

Prior 7-Day Average 673,976

Calls: 556,691 (83%)

Puts: 117,285 (17%)

Current vs Prior 7-Day Avg -4.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.74% | 14.04%23.03% | 29.03%

Prior 9.52% | 12.84%20.91% | 28.78%

Current vs Prior +2.25% | +9.41%+10.15% | +0.86%

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

Current vs 7-Day Avg +9.78% | -7.73%+10.15% | +0.86%

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

Current vs 7-Day Eod +2.25% | +9.41%+8.24% | +1.40%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.25% | 14.59%

Calls: 5.56% | 14.29%

Puts: 2.94% | 14.89%

Prior 6.56% | 13.32%

Calls: 6.67% | 8.70%

Puts: 6.45% | 17.95%

Current vs Prior -35.21% | +9.53%

Prior 7-Day Avg 19.18% | 8.35%

Calls: 8.62% | 7.45%

Puts: 21.17% | 9.26%

Current vs 7-Day Avg -77.84% | +74.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($445.3K) vs puts ($54.4K). Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (21,006 calls vs 2,553 puts). P/C ratio rising 68% - 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
09:50	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 7 of results (avg 6.8%, best 2.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.42	0.44	$0.43	4.7%	818	0.73	10.0K
$5.50	Jul 24	0.17	0.18	$0.18	5.6%	1.7K	0.42	8.2K
$6.00	Aug 21	0.37	0.40	$0.39	7.7%	250	0.40	6.3K
$4.50	Jul 24	0.81	0.89	$0.85	9.4%	78	0.90	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 24	0.33	0.34	$0.34	2.9%	26	0.58	327
$6.00	Jul 24	0.70	0.76	$0.73	8.2%	12	0.81	398
$5.00	Jul 24	0.10	0.11	$0.11	9.1%	1.1K	0.27	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.06	0.07	$0.07	14.3%	6.4K	0.19	15.6K
$6.00	Jul 31	0.13	0.15	$0.14	14.3%	263	0.27	3.5K
$5.50	Jul 24	0.17	0.18	$0.18	5.6%	1.7K	0.42	8.2K
$6.00	Aug 7	0.22	0.25	$0.24	12.5%	107	0.32	1.6K
$5.50	Jul 31	0.26	0.30	$0.28	14.3%	127	0.45	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.10	0.11	$0.11	9.1%	1.1K	0.27	4.8K
$5.00	Jul 31	0.19	0.22	$0.21	14.3%	671	0.33	2.1K
$5.50	Jul 24	0.33	0.34	$0.34	2.9%	26	0.58	327
$5.00	Aug 21	0.41	0.46	$0.44	11.4%	56	0.35	1.9K
$5.50	Jul 31	0.43	0.50	$0.47	14.9%	3	0.55	698

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.67, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.81	0.89	$0.85	9.4%	78	0.90	1.4K
$4.50	Jul 31	0.81	1.04	$0.93	24.7%	7	0.85	255
$4.50	Aug 7	0.81	1.29	$1.05	45.7%	5	0.79	456
$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%	--	0.78	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.70	0.76	$0.73	8.2%	12	0.81	398
$6.00	Jul 31	0.71	0.88	$0.80	21.3%	1	0.73	491
$6.00	Aug 7	0.81	1.24	$1.02	42.2%	--	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 13.0K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.06	0.07	$0.07	14.3%	6.4K	0.19	15.6K
$5.50	Jul 24	0.17	0.18	$0.18	5.6%	1.7K	0.42	8.2K
$5.00	Jul 24	0.42	0.44	$0.43	4.7%	818	0.73	10.0K
$5.00	Jul 31	0.48	0.56	$0.52	15.4%	433	0.67	2.3K
$6.00	Jul 31	0.13	0.15	$0.14	14.3%	263	0.27	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.10	0.11	$0.11	9.1%	1.1K	0.27	4.8K
$5.00	Jul 31	0.19	0.22	$0.21	14.3%	671	0.33	2.1K
$4.50	Jul 24	0.01	0.05	$0.03	133.3%	215	0.09	2.6K
$5.00	Aug 21	0.41	0.46	$0.44	11.4%	56	0.35	1.9K
$5.50	Jul 24	0.33	0.34	$0.34	2.9%	26	0.58	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 38.8%, max 54.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 28	131.7%	85.1%	54.8%	6.4K	16.4K
$4.50	Jul 24	Aug 28	139.5%	92.3%	51.2%	194	1.6K
$5.00	Jul 24	Aug 28	120.6%	94.8%	27.3%	825	10.2K
$5.50	Jul 24	Aug 28	122.2%	100.4%	21.7%	1.7K	8.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 24	Aug 28	131.7%	85.1%	54.8%	12	457
$4.50	Jul 24	Aug 28	139.5%	92.3%	51.2%	218	2.7K
$5.00	Jul 24	Aug 28	120.6%	94.8%	27.3%	1.1K	5.0K
$5.50	Jul 24	Aug 28	122.2%	100.4%	21.7%	46	397

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 3.55, avg 1.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 24	$0.11	$0.39	$0.11	3.55	$5.61
$5.50	$6.00	Aug 14	$0.11	$0.39	$0.11	3.55	$5.61
$5.50	$6.00	Aug 7	$0.13	$0.37	$0.13	2.85	$5.63
$5.50	$6.00	Jul 31	$0.14	$0.36	$0.14	2.57	$5.64
$5.50	$6.00	Aug 21	$0.15	$0.35	$0.15	2.33	$5.65

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
$5.50	$5.00	Jul 24	$0.23	$0.27	$0.23	1.17	$5.27
$5.00	$4.50	Aug 21	$0.23	$0.27	$0.23	1.17	$4.77
$5.00	$4.50	Aug 28	$0.23	$0.27	$0.23	1.17	$4.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 3.55, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Aug 14	$0.33	$0.33	$0.17	1.94	$4.83
$4.50	$5.00	Aug 28	$0.33	$0.33	$0.17	1.94	$4.83
$5.50	$6.00	Aug 28	$0.27	$0.27	$0.23	1.17	$5.77
$5.00	$5.50	Jul 24	$0.25	$0.25	$0.25	1.00	$5.25
$5.00	$5.50	Aug 7	$0.25	$0.25	$0.25	1.00	$5.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Jul 24	$0.39	$0.39	$0.11	3.55	$5.61
$5.50	$5.00	Aug 7	$0.37	$0.37	$0.13	2.85	$5.13
$6.00	$5.50	Aug 21	$0.36	$0.36	$0.14	2.57	$5.64
$6.00	$5.50	Aug 7	$0.35	$0.35	$0.15	2.33	$5.65
$6.00	$5.50	Jul 31	$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. 8 found (avg debit $0.09, cheapest $0.05)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 24	Jul 31	$0.07	131.7%	104.0%
$4.50	Jul 24	Jul 31	$0.08	139.5%	105.0%
$5.00	Jul 24	Jul 31	$0.09	120.6%	98.0%
$5.50	Jul 24	Jul 31	$0.10	122.2%	101.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 24	Jul 31	$0.05	139.5%	105.0%
$6.00	Jul 24	Jul 31	$0.07	131.7%	104.0%
$5.00	Jul 24	Jul 31	$0.10	120.6%	98.0%
$5.50	Jul 24	Jul 31	$0.13	122.2%	101.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 9.74% of stock, avg 20.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Jul 24	$0.18	$0.34	$0.52	$4.98	$6.02	9.74%
$5.00	Jul 24	$0.43	$0.11	$0.54	$4.46	$5.54	10.11%
$5.00	Jul 31	$0.52	$0.21	$0.73	$4.27	$5.73	13.67%
$5.50	Jul 31	$0.28	$0.47	$0.75	$4.75	$6.25	14.04%
$6.00	Jul 24	$0.07	$0.73	$0.80	$5.20	$6.80	14.98%
$4.50	Jul 24	$0.85	$0.03	$0.88	$3.62	$5.38	16.48%
$5.00	Aug 7	$0.62	$0.30	$0.92	$4.08	$5.92	17.23%
$6.00	Jul 31	$0.14	$0.80	$0.94	$5.06	$6.94	17.60%
$4.50	Jul 31	$0.93	$0.08	$1.01	$3.49	$5.51	18.91%
$5.00	Aug 14	$0.71	$0.32	$1.03	$3.97	$6.03	19.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.87% of stock, avg 10.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 24	$0.07	$0.03	$0.10	$4.40	$6.10
$6.00	$5.00	Jul 24	$0.07	$0.11	$0.18	$4.82	$6.18
$5.50	$4.50	Jul 24	$0.18	$0.03	$0.21	$4.29	$5.71
$6.00	$4.50	Jul 31	$0.14	$0.08	$0.22	$4.28	$6.22
$5.50	$5.00	Jul 24	$0.18	$0.11	$0.29	$4.71	$5.79
$6.00	$5.00	Jul 31	$0.14	$0.21	$0.35	$4.65	$6.35
$5.50	$4.50	Jul 31	$0.28	$0.08	$0.36	$4.14	$5.86
$6.00	$4.50	Aug 7	$0.24	$0.20	$0.44	$4.06	$6.44
$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 3.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Aug 21	$0.38	$0.12	3.17	$4.62	$5.88
4/5	6/6	Jul 31	$0.27	$0.23	1.17	$4.73	$5.77
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 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 14	$0.08	$0.42	5.25
$5.00	$5.50	$6.00	Aug 21	$0.08	$0.42	5.25
$5.00	$5.50	$6.00	Jul 31	$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	$0.13	$0.37	2.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 28	$0.06	$0.44	7.33
$5.00	$5.50	$6.00	Jul 31	$0.07	$0.43	6.14
$5.00	$5.50	$6.00	Aug 21	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 31	$0.13	$0.37	2.85
$4.50	$5.00	$5.50	Jul 24	$0.15	$0.35	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.06, 21 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
$5.50	$6.00	1:2	Aug 7	-$0.11	$0.39
$5.00	$5.50	1:2	Aug 7	-$0.12	$0.38
$4.50	$5.00	1:2	Aug 7	-$0.19	$0.31

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 7	-$0.10	$0.40
$6.00	$5.50	1:2	Jul 31	-$0.14	$0.36
$5.50	$5.00	1:2	Aug 21	-$0.19	$0.31
$5.50	$5.00	1:2	Aug 28	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 10.30%, avg 5.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 28	$0.55	0.51	3.0%	10.30%	13.30%	3	340
$5.50	Aug 21	$0.50	0.52	3.0%	9.36%	12.36%	252	477
$5.50	Aug 14	$0.40	0.50	3.0%	7.49%	10.49%	107	890
$6.00	Aug 21	$0.37	0.40	12.4%	6.93%	19.29%	250	6.3K
$5.50	Aug 7	$0.32	0.45	3.0%	5.99%	8.99%	17	1.5K
$6.00	Aug 14	$0.30	0.39	12.4%	5.62%	17.98%	19	942
$5.50	Jul 31	$0.26	0.45	3.0%	4.87%	7.87%	127	2.6K
$6.00	Aug 7	$0.22	0.32	12.4%	4.12%	16.48%	107	1.6K
$5.50	Jul 24	$0.17	0.42	3.0%	3.18%	6.18%	1.7K	8.2K
$6.00	Aug 28	$0.15	0.37	12.4%	2.81%	15.17%	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 21,006

Total Puts 2,553

Put/Call Ratio 0.12

Net Difference 18,453

Prior's Put/Call Breakdown

Total Calls 11,095

Total Puts 804

Put/Call Ratio 0.07

Net Difference 10,291

Prior 7-Day Put/Call Summary

Total Calls 151,320

Total Puts 30,190

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