ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$4.44 -1.11%

$4.48 (+0.80%)🌙

as of 07/17 06:08 PM

(7/16 18:06) ◀

Friday, July 17, 2026 (6:08pm)

▶

◀ 7/17 18:08

Option Volume

Detail

ℹ

Current (07/17) 25,377

Calls: 18,776 (74%)

Puts: 6,601 (26%)

Prior (07/16) 27,729

Calls: 18,338 (66%)

Puts: 9,391 (34%)

Current vs Prior -8.48%

Calls: +2.39% (Calls)

Puts: -29.71% (Puts)

Prior 7-Day Total 169,106

Calls: 134,209 (79%)

Puts: 34,897 (21%)

Prior 7-Day Average 24,158

Calls: 19,172 (79%)

Puts: 4,985 (21%)

Current vs Prior 7-Day Avg +5.05%

Calls: -2.07%

Puts: +32.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $1.43M

Calls: $929.9K (65%)

Puts: $499.5K (35%)

Prior (07/16) $1.43M

Calls: $729.5K (51%)

Puts: $699.7K (49%)

Current vs Prior +0.02%

Calls: +27.48%

Puts: -28.61%

Prior 7-Day Total $7.50M

Calls: $4.85M (65%)

Puts: $2.64M (35%)

Prior 7-Day Average $1.07M

Calls: $693.0K (65%)

Puts: $377.7K (35%)

Current vs Prior 7-Day Avg +33.49%

Calls: +34.17%

Puts: +32.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.35

Prior (07/16) 0.51

Current vs Prior -31.35%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +31.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 771,808

Calls: 663,406 (86%)

Puts: 108,402 (14%)

Prior (07/16) 768,143

Calls: 660,229 (86%)

Puts: 107,914 (14%)

Current vs Prior +0.48%

Prior 7-Day Total 4,974,635

Calls: 4,289,394 (86%)

Puts: 685,241 (14%)

Prior 7-Day Average 710,662

Calls: 612,770 (86%)

Puts: 97,891 (14%)

Current vs Prior 7-Day Avg +8.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.58% | 9.01%1.58% | 22.30%

Prior 4.01% | 8.69%4.01% | 21.83%

Current vs Prior +124.72% | +45.21%-60.67% | +2.16%

Prior 7-Day Avg 6.37% | 10.60%7.70% | 23.59%

Current vs 7-Day Avg +41.47% | +19.03%-79.51% | -5.50%

Prior 7-Day Eod 4.01% | 8.69%4.01% | 21.83%

Current vs 7-Day Eod +124.72% | +45.21%-60.67% | +2.16%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.86% | 4.62%

Calls: -- | --

Puts: 42.86% | 6.38%

Prior 42.86% | 4.62%

Calls: -- | --

Puts: 42.86% | 6.38%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 42.86% | 4.62%

Calls: 42.86% | 2.86%

Puts: 42.86% | 6.38%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($929.9K). Extreme bullish P/C ratio of 0.35 - heavy call buying (18,776 calls vs 6,601 puts). P/C ratio dropping 31% - sentiment shifting bullish. Call-heavy open interest (663,406 calls vs 108,402 puts) suggests bullish 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

📈 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 4 of results (avg 7.6%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Aug 7	0.33	0.35	$0.34	5.9%	130	0.54	327

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.78	0.84	$0.81	7.4%	147	0.62	1.7K
$5.00	Jul 31	0.62	0.67	$0.65	7.7%	55	0.75	834
$5.00	Aug 14	0.71	0.78	$0.75	9.3%	71	0.65	67

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.52, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 31	0.23	0.27	$0.25	16.0%	74	0.50	219
$5.00	Aug 21	0.26	0.30	$0.28	14.3%	373	0.39	2.6K
$4.50	Aug 7	0.33	0.35	$0.34	5.9%	130	0.54	327
$4.00	Jul 24	0.48	0.55	$0.52	13.5%	504	0.86	237
$4.00	Jul 31	0.48	0.58	$0.53	18.9%	35	0.79	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Aug 14	0.20	0.23	$0.22	13.6%	62	0.29	1.4K
$4.00	Aug 21	0.23	0.26	$0.25	12.0%	312	0.29	1.6K
$4.50	Jul 31	0.28	0.33	$0.31	16.1%	51	0.50	726
$4.50	Aug 14	0.42	0.51	$0.47	19.1%	24	0.47	160
$4.50	Aug 28	0.49	0.59	$0.54	18.5%	3	0.46	27

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 20 found (avg delta 0.71, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.25	0.69	$0.47	93.6%	617	0.96	736
$4.00	Jul 24	0.48	0.55	$0.52	13.5%	504	0.86	237
$4.00	Jul 31	0.48	0.58	$0.53	18.9%	35	0.79	20
$4.00	Aug 7	0.48	0.87	$0.68	57.4%	19	0.76	24
$4.00	Aug 21	0.70	0.78	$0.74	10.8%	19	0.72	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.53	0.64	$0.59	18.6%	1.3K	0.96	6.3K
$4.50	Jul 17	0.03	0.09	$0.06	100.0%	1.2K	0.89	2.5K
$5.00	Jul 24	0.56	0.62	$0.59	10.2%	194	0.84	1.3K
$5.00	Jul 31	0.62	0.67	$0.65	7.7%	55	0.75	834
$5.00	Aug 7	0.62	0.74	$0.68	17.6%	43	0.68	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 11.3K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.00	0.01	$0.01	100.0%	1.9K	0.17	807
$5.00	Jul 24	0.04	0.05	$0.05	20.0%	691	0.17	4.4K
$4.00	Jul 17	0.25	0.69	$0.47	93.6%	617	0.96	736
$4.50	Jul 24	0.15	0.20	$0.18	27.8%	540	0.49	693
$4.00	Jul 24	0.48	0.55	$0.52	13.5%	504	0.86	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.53	0.64	$0.59	18.6%	1.3K	0.96	6.3K
$4.50	Jul 17	0.03	0.09	$0.06	100.0%	1.2K	0.89	2.5K
$4.50	Jul 24	0.19	0.24	$0.22	22.7%	649	0.52	1.5K
$4.00	Jul 24	0.03	0.04	$0.04	25.0%	380	0.14	1.1K
$4.00	Jul 31	0.07	0.09	$0.08	25.0%	342	0.21	754

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 618.5%, max 904.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	885.0%	88.1%	904.2%	380	13.3K
$4.00	Jul 17	Aug 28	829.9%	86.0%	864.4%	625	754
$4.50	Jul 17	Aug 28	166.3%	89.0%	86.8%	1.9K	862

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	885.0%	88.1%	904.2%	1.3K	6.3K
$4.00	Jul 17	Aug 28	829.9%	86.0%	864.4%	270	3.8K
$4.50	Jul 17	Aug 28	166.3%	89.0%	86.8%	1.2K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 2.85, avg 1.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Jul 24	$0.13	$0.37	$0.13	2.85	$4.63
$4.50	$5.00	Jul 31	$0.15	$0.35	$0.15	2.33	$4.65
$4.50	$5.00	Aug 7	$0.16	$0.34	$0.16	2.12	$4.66
$4.50	$5.00	Aug 28	$0.19	$0.31	$0.19	1.63	$4.69
$4.50	$5.00	Aug 14	$0.21	$0.29	$0.21	1.38	$4.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.50	$4.00	Jul 24	$0.18	$0.32	$0.18	1.78	$4.32
$4.50	$4.00	Aug 7	$0.21	$0.29	$0.21	1.38	$4.29
$4.50	$4.00	Jul 31	$0.23	$0.27	$0.23	1.17	$4.27
$4.50	$4.00	Aug 28	$0.24	$0.26	$0.24	1.08	$4.26
$4.50	$4.00	Aug 14	$0.25	$0.25	$0.25	1.00	$4.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 2.85, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Jul 24	$0.34	$0.34	$0.16	2.13	$4.34
$4.00	$4.50	Aug 7	$0.34	$0.34	$0.16	2.13	$4.34
$4.00	$4.50	Jul 31	$0.28	$0.28	$0.22	1.27	$4.28
$4.00	$4.50	Aug 14	$0.24	$0.24	$0.26	0.92	$4.24
$4.00	$5.00	Aug 21	$0.46	$0.46	$0.54	0.85	$4.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Jul 24	$0.37	$0.37	$0.13	2.85	$4.63
$5.00	$4.50	Jul 31	$0.34	$0.34	$0.16	2.13	$4.66
$5.00	$4.50	Aug 7	$0.33	$0.33	$0.17	1.94	$4.67
$5.00	$4.50	Aug 28	$0.33	$0.33	$0.17	1.94	$4.67
$5.00	$4.50	Aug 14	$0.28	$0.28	$0.22	1.27	$4.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.13, cheapest $0.05)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Jul 17	Jul 24	$0.05	829.9%	76.4%
$4.50	Jul 17	Jul 24	$0.17	166.3%	79.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 17	Jul 24	$0.16	166.3%	79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 1.58% of stock, avg 17.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Jul 17	$0.01	$0.06	$0.07	$4.43	$4.57	1.58%
$4.50	Jul 24	$0.18	$0.22	$0.40	$4.10	$4.90	9.01%
$4.00	Jul 17	$0.47	$0.01	$0.48	$3.52	$4.48	10.81%
$4.00	Jul 24	$0.52	$0.04	$0.56	$3.44	$4.56	12.61%
$4.50	Jul 31	$0.25	$0.31	$0.56	$3.94	$5.06	12.61%
$5.00	Jul 17	$0.01	$0.59	$0.60	$4.40	$5.60	13.51%
$4.00	Jul 31	$0.53	$0.08	$0.61	$3.39	$4.61	13.74%
$5.00	Jul 24	$0.05	$0.59	$0.64	$4.36	$5.64	14.41%
$4.50	Aug 7	$0.34	$0.35	$0.69	$3.81	$5.19	15.54%
$5.00	Jul 31	$0.10	$0.65	$0.75	$4.25	$5.75	16.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 2.03% of stock, avg 9.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$4.00	Jul 24	$0.05	$0.04	$0.09	$3.91	$5.09
$5.00	$4.00	Jul 31	$0.10	$0.08	$0.18	$3.82	$5.18
$4.50	$4.00	Jul 24	$0.18	$0.04	$0.22	$3.78	$4.72
$5.00	$4.00	Aug 7	$0.18	$0.14	$0.32	$3.68	$5.32
$4.50	$4.00	Jul 31	$0.25	$0.08	$0.33	$3.67	$4.83
$5.00	$4.00	Aug 14	$0.22	$0.22	$0.44	$3.56	$5.44
$5.00	$4.50	Aug 7	$0.18	$0.35	$0.53	$3.97	$5.53
$5.00	$4.00	Aug 21	$0.28	$0.25	$0.53	$3.47	$5.53
$5.00	$4.00	Aug 28	$0.33	$0.30	$0.63	$3.37	$5.63
$5.00	$4.50	Aug 14	$0.22	$0.47	$0.69	$3.81	$5.69

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. 9 found (best R:R 4.56, cheapest $0.09)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$4.50	$5.00	Jul 31	$0.13	$0.37	2.85
$4.00	$4.50	$5.00	Aug 7	$0.18	$0.32	1.78
$4.00	$4.50	$5.00	Jul 24	$0.21	$0.29	1.38
$4.00	$4.50	$5.00	Jul 17	$0.46	$0.04	0.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$4.50	$5.00	Aug 28	$0.09	$0.41	4.56
$4.00	$4.50	$5.00	Jul 31	$0.11	$0.39	3.55
$4.00	$4.50	$5.00	Aug 7	$0.12	$0.38	3.17
$4.00	$4.50	$5.00	Jul 24	$0.19	$0.31	1.63
$4.00	$4.50	$5.00	Jul 17	$0.48	$0.02	0.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.06, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Aug 28	-$0.14	$0.36
$4.00	$4.50	1:2	Aug 14	-$0.19	$0.31
$4.00	$4.50	1:2	Aug 28	-$0.31	$0.19
$4.00	$5.00	1:2	Aug 21	$0.18	$0.82
$4.50	$5.00	1:2	Jul 24	$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Aug 28	-$0.06	$0.44
$5.00	$4.50	1:2	Aug 14	-$0.19	$0.31
$5.00	$4.50	1:2	Aug 28	-$0.21	$0.29
$5.00	$4.00	1:2	Aug 21	$0.31	$0.69
$4.50	$4.00	1:2	Aug 7	$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.36%, avg 5.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Aug 28	$0.46	0.55	1.4%	10.36%	11.71%	12	55
$4.50	Aug 14	$0.38	0.54	1.4%	8.56%	9.91%	146	110
$4.50	Aug 7	$0.33	0.54	1.4%	7.43%	8.78%	130	327
$5.00	Aug 28	$0.27	0.41	12.6%	6.08%	18.69%	125	222
$5.00	Aug 21	$0.26	0.39	12.6%	5.86%	18.47%	373	2.6K
$4.50	Jul 31	$0.23	0.50	1.4%	5.18%	6.53%	74	219
$5.00	Aug 14	$0.19	0.35	12.6%	4.28%	16.89%	141	200
$4.50	Jul 24	$0.15	0.49	1.4%	3.38%	4.73%	540	693
$5.00	Aug 7	$0.15	0.34	12.6%	3.38%	15.99%	44	7.6K
$5.00	Jul 31	$0.09	0.25	12.6%	2.03%	14.64%	264	1.2K

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 18,776

Total Puts 6,601

Put/Call Ratio 0.35

Net Difference 12,175

Prior's Put/Call Breakdown

Total Calls 18,338

Total Puts 9,391

Put/Call Ratio 0.51

Net Difference 8,947

Prior 7-Day Put/Call Summary

Total Calls 134,209

Total Puts 34,897

Average Put/Call Ratio 0.27

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