ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.43 +3.23%

(9/18 18:05) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:05)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 42,948

Calls: 38,309 (89%)

Puts: 4,639 (11%)

Prior (08/10) 365,764

Calls: 303,742 (83%)

Puts: 62,022 (17%)

Current vs Prior -88.26%

Calls: -87.39% (Calls)

Puts: -92.52% (Puts)

Prior 7-Day Total 562,562

Calls: 460,863 (82%)

Puts: 101,699 (18%)

Prior 7-Day Average 80,366

Calls: 65,837 (82%)

Puts: 14,528 (18%)

Current vs Prior 7-Day Avg -46.56%

Calls: -41.81%

Puts: -68.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $1.41M

Calls: $1.10M (78%)

Puts: $304.6K (22%)

Prior (08/10) $20.83M

Calls: $18.91M (91%)

Puts: $1.92M (9%)

Current vs Prior -93.25%

Calls: -94.17%

Puts: -84.15%

Prior 7-Day Total $29.58M

Calls: $25.52M (86%)

Puts: $4.06M (14%)

Prior 7-Day Average $4.23M

Calls: $3.65M (86%)

Puts: $580.5K (14%)

Current vs Prior 7-Day Avg -66.72%

Calls: -69.77%

Puts: -47.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.12

Prior (08/10) 0.20

Current vs Prior -40.70%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -49.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 681,216

Calls: 567,788 (83%)

Puts: 113,428 (17%)

Prior (08/10) 643,411

Calls: 536,829 (83%)

Puts: 106,582 (17%)

Current vs Prior +5.88%

Prior 7-Day Total 4,769,881

Calls: 3,935,927 (83%)

Puts: 833,954 (17%)

Prior 7-Day Average 681,411

Calls: 562,275 (83%)

Puts: 119,136 (17%)

Current vs Prior 7-Day Avg -0.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.45% | 8.84%13.26% | 23.57%

Prior 1.81% | 12.27%14.98% | 24.73%

Current vs Prior +257.09% | -27.98%-11.50% | -4.68%

Prior 7-Day Avg 8.67% | 14.76%17.44% | 25.70%

Current vs 7-Day Avg -25.67% | -40.09%-23.95% | -8.27%

Prior 7-Day Eod 1.81% | 12.27%5.13% | 13.88%

Current vs 7-Day Eod +257.09% | -27.98%+158.32% | +69.85%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.33% | 25.52%

Calls: 7.14% | 31.82%

Puts: 9.52% | 19.23%

Prior 66.66% | 4.34%

Calls: 33.33% | 5.56%

Puts: 100.00% | 3.13%

Current vs Prior -87.50% | +488.02%

Prior 7-Day Avg 26.58% | 8.64%

Calls: 14.84% | 7.41%

Puts: 33.65% | 9.87%

Current vs 7-Day Avg -68.66% | +195.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.10M) vs puts ($304.6K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (38,309 calls vs 4,639 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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 6 of results (avg 8.9%, best 7.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Sep 25	0.13	0.14	$0.14	7.1%	7.5K	0.44	1.8K
$6.50	Oct 23	0.11	0.12	$0.12	8.3%	110	0.20	393
$5.50	Oct 16	0.31	0.34	$0.33	9.1%	123	0.50	--
$6.00	Oct 23	0.20	0.22	$0.21	9.5%	272	0.33	304

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Sep 25	0.20	0.22	$0.21	9.5%	392	0.56	1.9K
$6.00	Oct 16	0.68	0.75	$0.72	9.7%	57	0.69	7.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.38, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Sep 25	0.13	0.14	$0.14	7.1%	7.5K	0.44	1.8K
$6.00	Oct 16	0.15	0.18	$0.16	18.8%	1.9K	0.30	17.0K
$6.50	Oct 23	0.11	0.12	$0.12	8.3%	110	0.20	393
$6.00	Oct 23	0.20	0.22	$0.21	9.5%	272	0.33	304
$5.50	Oct 16	0.31	0.34	$0.33	9.1%	123	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Sep 25	0.20	0.22	$0.21	9.5%	392	0.56	1.9K
$5.50	Oct 2	0.23	0.28	$0.26	19.2%	423	0.52	832
$5.00	Oct 16	0.15	0.17	$0.16	12.5%	616	0.28	8.8K
$6.00	Sep 25	0.54	0.65	$0.60	18.3%	37	0.88	1.5K
$6.00	Oct 16	0.68	0.75	$0.72	9.7%	57	0.69	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Sep 25	0.80	1.20	$1.00	40.0%	12	0.98	38
$4.50	Oct 2	0.90	1.07	$0.99	17.2%	4	0.92	76
$5.00	Sep 25	0.42	0.52	$0.47	21.3%	804	0.89	515
$4.50	Oct 16	0.87	1.13	$1.00	26.0%	1	0.88	--
$4.50	Oct 30	0.98	1.18	$1.08	18.5%	2	0.86	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Sep 25	1.04	1.16	$1.10	10.9%	38	1.00	366
$6.50	Oct 2	1.02	1.24	$1.13	19.5%	28	0.95	202
$6.50	Oct 9	0.95	1.35	$1.15	34.8%	--	0.89	26
$6.00	Sep 25	0.54	0.65	$0.60	18.3%	37	0.88	1.5K
$6.50	Oct 16	1.08	1.25	$1.17	14.5%	1	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 27.2K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Sep 25	0.13	0.14	$0.14	7.1%	7.5K	0.44	1.8K
$6.50	Oct 9	0.01	0.06	$0.03	166.7%	4.7K	0.10	3.9K
$6.00	Sep 25	0.02	0.03	$0.03	33.3%	2.9K	0.12	2.5K
$6.00	Oct 2	0.05	0.09	$0.07	57.1%	2.3K	0.21	1.3K
$6.00	Oct 16	0.15	0.18	$0.16	18.8%	1.9K	0.30	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.15	0.17	$0.16	12.5%	616	0.28	8.8K
$5.50	Oct 2	0.23	0.28	$0.26	19.2%	423	0.52	832
$5.50	Sep 25	0.20	0.22	$0.21	9.5%	392	0.56	1.9K
$5.00	Sep 25	0.01	0.03	$0.02	100.0%	291	0.11	1.3K
$6.00	Oct 23	0.66	0.81	$0.74	20.3%	253	0.67	79

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.4%, max 13.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Sep 25	Oct 30	74.9%	66.0%	13.4%	7.5K	1.9K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Sep 25	Oct 30	74.9%	66.0%	13.4%	394	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 1.94, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Oct 30	$0.17	$0.33	$0.17	70%	1.94	$5.17
$5.00	$5.50	Oct 2	$0.29	$0.21	$0.29	83%	0.72	$5.29
$5.00	$5.50	Sep 25	$0.33	$0.17	$0.33	89%	0.52	$5.33
$5.00	$5.50	Oct 9	$0.28	$0.22	$0.28	76%	0.79	$5.28
$5.00	$5.50	Oct 16	$0.27	$0.23	$0.27	72%	0.85	$5.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 30	$0.14	$0.36	$0.14	48%	2.57	$5.36
$6.00	$5.50	Oct 23	$0.28	$0.22	$0.28	67%	0.79	$5.72
$5.00	$4.50	Oct 23	$0.10	$0.40	$0.10	30%	4.00	$4.90
$6.00	$5.50	Oct 16	$0.33	$0.17	$0.33	69%	0.52	$5.67
$6.00	$5.50	Oct 30	$0.31	$0.19	$0.31	64%	0.61	$5.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.52, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Sep 25	$0.11	$0.11	$0.39	56%	0.28	$5.61
$5.50	$6.00	Oct 2	$0.15	$0.15	$0.35	51%	0.43	$5.65
$5.50	$6.00	Oct 9	$0.17	$0.17	$0.33	51%	0.52	$5.67
$5.50	$6.00	Oct 16	$0.17	$0.17	$0.33	50%	0.52	$5.67
$6.00	$6.50	Oct 30	$0.12	$0.12	$0.38	63%	0.32	$6.12

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 30	$0.17	$0.17	$0.33	69%	0.52	$4.83
$5.00	$4.50	Oct 16	$0.10	$0.10	$0.40	72%	0.25	$4.90
$5.00	$4.50	Oct 23	$0.10	$0.10	$0.40	70%	0.25	$4.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.07, cheapest $0.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Sep 25	Oct 2	$0.08	74.9%	62.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Sep 25	Oct 2	$0.05	74.9%	62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.45% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Sep 25	$0.14	$0.21	$0.35	$5.15	$5.85	6.45%
$5.50	Oct 2	$0.22	$0.26	$0.48	$5.02	$5.98	8.84%
$5.00	Sep 25	$0.47	$0.02	$0.49	$4.51	$5.49	9.02%
$5.00	Oct 2	$0.51	$0.06	$0.57	$4.43	$5.57	10.50%
$5.50	Oct 9	$0.29	$0.34	$0.63	$4.87	$6.13	11.60%
$5.00	Oct 9	$0.57	$0.11	$0.68	$4.32	$5.68	12.52%
$5.50	Oct 16	$0.33	$0.39	$0.72	$4.78	$6.22	13.26%
$5.00	Oct 16	$0.60	$0.16	$0.76	$4.24	$5.76	14.00%
$5.50	Oct 23	$0.36	$0.46	$0.82	$4.68	$6.32	15.10%
$5.00	Oct 23	$0.64	$0.19	$0.83	$4.17	$5.83	15.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.92% of stock, avg 5.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$5.00	Sep 25	$0.03	$0.02	$0.05	$4.95	$6.05
$6.50	$4.50	Oct 2	$0.03	$0.03	$0.06	$4.44	$6.56
$6.50	$4.50	Oct 9	$0.03	$0.04	$0.07	$4.43	$6.57
$6.50	$5.00	Oct 2	$0.03	$0.06	$0.09	$4.91	$6.59
$6.00	$4.50	Oct 2	$0.07	$0.03	$0.10	$4.40	$6.10
$6.00	$5.00	Oct 2	$0.07	$0.06	$0.13	$4.87	$6.13
$6.50	$4.50	Oct 16	$0.07	$0.06	$0.13	$4.37	$6.63
$6.50	$5.00	Oct 9	$0.03	$0.11	$0.14	$4.86	$6.64
$6.00	$4.50	Oct 9	$0.12	$0.04	$0.16	$4.34	$6.16
$6.50	$4.50	Oct 23	$0.12	$0.09	$0.21	$4.29	$6.71

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 1.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Sep 25	$0.22	$0.28	77%	1.27
$5.00	$5.50	$6.00	Oct 2	$0.14	$0.36	61%	2.57
$4.50	$5.00	$5.50	Oct 23	$0.06	$0.44	36%	7.33
$5.00	$5.50	$6.00	Oct 9	$0.11	$0.39	49%	3.55
$5.50	$6.00	$6.50	Sep 25	$0.09	$0.41	42%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Sep 25	$0.20	$0.30	77%	1.50
$5.00	$5.50	$6.00	Oct 9	$0.11	$0.39	49%	3.55
$5.50	$6.00	$6.50	Oct 2	$0.09	$0.41	43%	4.56
$5.00	$5.50	$6.00	Oct 2	$0.19	$0.31	63%	1.63
$5.50	$6.00	$6.50	Sep 25	$0.11	$0.39	44%	3.55

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 $-0.10, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Oct 16	-$0.06	$0.44
$4.50	$5.00	1:2	Oct 30	-$0.18	$0.32
$4.50	$5.00	1:2	Oct 16	-$0.20	$0.30
$5.00	$5.50	1:2	Oct 23	-$0.08	$0.42
$5.50	$6.00	1:2	Oct 30	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$6.00	1:2	Sep 25	-$0.10	$0.40
$6.50	$6.00	1:2	Oct 2	-$0.17	$0.33
$6.00	$5.50	1:2	Oct 16	-$0.06	$0.44
$6.50	$6.00	1:2	Oct 9	-$0.21	$0.29
$6.00	$5.50	1:2	Oct 30	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.24%, avg 3.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Oct 30	$0.23	0.37	10.5%	4.24%	14.73%	102	637
$5.50	Oct 30	$0.40	0.54	1.3%	7.37%	8.66%	88	112
$6.00	Oct 23	$0.20	0.33	10.5%	3.68%	14.18%	272	304
$6.50	Oct 30	$0.13	0.24	19.7%	2.39%	22.10%	164	156
$5.50	Oct 16	$0.31	0.50	1.3%	5.71%	7.00%	123	--
$5.50	Oct 23	$0.30	0.49	1.3%	5.52%	6.81%	77	109
$6.50	Oct 23	$0.11	0.20	19.7%	2.03%	21.73%	110	393
$6.00	Oct 16	$0.15	0.30	10.5%	2.76%	13.26%	1.9K	17.0K
$5.50	Oct 9	$0.24	0.49	1.3%	4.42%	5.71%	296	129
$6.00	Oct 9	$0.09	0.26	10.5%	1.66%	12.15%	859	505

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 38,309

Total Puts 4,639

Put/Call Ratio 0.12

Net Difference 33,670

Prior's Put/Call Breakdown

Total Calls 303,742

Total Puts 62,022

Put/Call Ratio 0.20

Net Difference 241,720

Prior 7-Day Put/Call Summary

Total Calls 460,863

Total Puts 101,699

Average Put/Call Ratio 0.24

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