ACHR - Options Database

ACHR

$4.73 -2.47%

$4.75 (+0.42%)🌙

as of 07/10 06:05 PM

(7/9 18:05) ◀

Friday, July 10, 2026 (6:05pm)

▶ (7/13 18:05)

◀ 7/10 18:05 ▶

Option Volume

Detail

ℹ

Current (07/10) 23,418

Calls: 18,451 (79%)

Puts: 4,967 (21%)

Prior (07/09) 19,464

Calls: 14,608 (75%)

Puts: 4,856 (25%)

Current vs Prior +20.31%

Calls: +26.31% (Calls)

Puts: +2.29% (Puts)

Prior 7-Day Total 264,092

Calls: 223,480 (85%)

Puts: 40,612 (15%)

Prior 7-Day Average 37,727

Calls: 31,925 (85%)

Puts: 5,801 (15%)

Current vs Prior 7-Day Avg -37.93%

Calls: -42.21%

Puts: -14.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $1.44M

Calls: $784.2K (54%)

Puts: $655.0K (46%)

Prior (07/09) $948.2K

Calls: $600.3K (63%)

Puts: $347.8K (37%)

Current vs Prior +51.78%

Calls: +30.63%

Puts: +88.30%

Prior 7-Day Total $12.46M

Calls: $9.65M (77%)

Puts: $2.81M (23%)

Prior 7-Day Average $1.78M

Calls: $1.38M (77%)

Puts: $402.1K (23%)

Current vs Prior 7-Day Avg -19.16%

Calls: -43.10%

Puts: +62.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.27

Prior (07/09) 0.33

Current vs Prior -19.02%

Prior 7-Day Average 0.21

Current vs Prior 7-Day Avg +29.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 768,279

Calls: 656,696 (85%)

Puts: 111,583 (15%)

Prior (07/09) 761,410

Calls: 649,484 (85%)

Puts: 111,926 (15%)

Current vs Prior +0.90%

Prior 7-Day Total 5,165,568

Calls: 4,403,410 (85%)

Puts: 762,158 (15%)

Prior 7-Day Average 737,938

Calls: 629,058 (85%)

Puts: 108,879 (15%)

Current vs Prior 7-Day Avg +4.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.86% | 8.88%8.88% | 23.47%

Prior 4.74% | 9.69%9.69% | 24.12%

Current vs Prior +87.24% | +24.35%-8.37% | -2.72%

Prior 7-Day Avg 6.36% | 10.79%11.76% | 24.96%

Current vs 7-Day Avg +39.67% | +11.69%-24.52% | -5.98%

Prior 7-Day Eod 4.74% | 9.69%-- | --

Current vs 7-Day Eod +87.24% | +24.35%-- | --

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

Elevated premium activity with dollar volume up 52% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (18,451 calls vs 4,967 puts). Call-heavy open interest (656,696 calls vs 111,583 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 7.5%, best 4.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 24	0.40	0.42	$0.41	4.9%	25	0.67	472
$4.00	Jul 24	0.75	0.81	$0.78	7.7%	51	0.89	38

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.65	0.70	$0.68	7.4%	286	0.52	1.2K
$4.00	Aug 21	0.19	0.21	$0.20	10.0%	75	0.23	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.36, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 24	0.06	0.07	$0.07	14.3%	140	0.18	1.9K
$5.00	Jul 17	0.09	0.10	$0.10	10.0%	4.3K	0.31	5.6K
$5.50	Aug 7	0.15	0.18	$0.16	18.8%	21	0.29	693
$5.00	Jul 24	0.16	0.19	$0.18	16.7%	257	0.39	763
$5.50	Aug 14	0.22	0.26	$0.24	16.7%	83	0.34	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.09	0.10	$0.10	10.0%	388	0.30	705
$4.00	Aug 14	0.17	0.20	$0.19	15.8%	300	0.22	13
$4.00	Aug 21	0.19	0.21	$0.20	10.0%	75	0.23	1.1K
$4.50	Jul 31	0.20	0.24	$0.22	18.2%	92	0.35	603
$4.50	Aug 7	0.26	0.30	$0.28	14.3%	38	0.36	693

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 10	0.48	0.85	$0.67	55.2%	78	0.97	91
$4.00	Jul 17	0.56	0.85	$0.71	40.8%	19	0.94	745
$4.50	Jul 10	0.17	0.26	$0.22	40.9%	127	0.93	153
$4.00	Jul 24	0.75	0.81	$0.78	7.7%	51	0.89	38
$4.00	Jul 31	0.61	0.94	$0.77	42.9%	3	0.84	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 10	0.64	0.85	$0.75	28.0%	2	1.00	184
$5.00	Jul 10	0.24	0.33	$0.29	31.0%	540	0.93	2.7K
$5.50	Jul 17	0.74	0.88	$0.81	17.3%	5	0.90	722
$5.50	Jul 24	0.74	0.93	$0.84	22.6%	8	0.82	293
$5.50	Jul 31	0.80	1.10	$0.95	31.6%	5	0.77	264

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 11.7K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.09	0.10	$0.10	10.0%	4.3K	0.31	5.6K
$5.00	Jul 10	0.00	0.01	$0.01	100.0%	1.5K	0.07	7.2K
$5.00	Aug 7	0.27	0.54	$0.41	65.9%	560	0.48	3.0K
$5.50	Jul 17	0.02	0.03	$0.03	33.3%	544	0.10	3.2K
$5.00	Jul 24	0.16	0.19	$0.18	16.7%	257	0.39	763

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 10	0.24	0.33	$0.29	31.0%	540	0.93	2.7K
$5.00	Jul 17	0.34	0.38	$0.36	11.1%	482	0.69	6.5K
$4.50	Jul 17	0.09	0.10	$0.10	10.0%	388	0.30	705
$5.00	Aug 7	0.49	0.63	$0.56	25.0%	311	0.53	1.0K
$4.00	Aug 14	0.17	0.20	$0.19	15.8%	300	0.22	13

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 875.1%, max 1368.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 10	Aug 21	1202.4%	81.9%	1368.5%	100	516
$5.50	Jul 10	Aug 14	1070.6%	84.5%	1167.3%	262	7.1K
$5.00	Jul 10	Aug 21	483.5%	84.4%	473.2%	1.7K	9.2K
$4.50	Jul 10	Aug 14	451.7%	83.7%	439.8%	127	165

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 10	Aug 21	1202.4%	81.9%	1368.5%	75	1.9K
$5.50	Jul 10	Aug 7	1070.6%	78.1%	1270.8%	2	283
$5.00	Jul 10	Aug 21	483.5%	84.4%	473.2%	826	3.9K
$4.50	Jul 10	Aug 14	451.7%	83.7%	439.8%	57	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 3.55, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Jul 24	$0.11	$0.39	$0.11	3.55	$5.11
$5.00	$5.50	Jul 31	$0.13	$0.37	$0.13	2.85	$5.13
$4.50	$5.00	Aug 7	$0.14	$0.36	$0.14	2.57	$4.64
$5.00	$5.50	Aug 14	$0.16	$0.34	$0.16	2.12	$5.16
$4.50	$5.00	Jul 10	$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	$0.12	$0.38	$0.12	3.17	$4.38
$4.50	$4.00	Jul 31	$0.14	$0.36	$0.14	2.57	$4.36
$4.50	$4.00	Aug 7	$0.17	$0.33	$0.17	1.94	$4.33
$4.50	$4.00	Aug 14	$0.17	$0.33	$0.17	1.94	$4.33
$5.00	$4.00	Aug 21	$0.48	$0.52	$0.48	1.08	$4.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 4.00, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Jul 17	$0.39	$0.39	$0.11	3.55	$4.39
$4.00	$4.50	Jul 24	$0.37	$0.37	$0.13	2.85	$4.37
$4.00	$4.50	Jul 31	$0.29	$0.29	$0.21	1.38	$4.29
$4.00	$5.00	Aug 21	$0.53	$0.53	$0.47	1.13	$4.53
$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
$5.50	$5.00	Jul 24	$0.40	$0.40	$0.10	4.00	$5.10
$5.50	$5.00	Aug 7	$0.34	$0.34	$0.16	2.12	$5.16
$5.00	$4.50	Jul 10	$0.28	$0.28	$0.22	1.27	$4.72
$5.00	$4.50	Jul 24	$0.28	$0.28	$0.22	1.27	$4.72
$5.00	$4.50	Jul 31	$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. 5 found (avg debit $0.08, cheapest $0.06)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 10	Jul 17	$0.09	483.5%	76.0%
$4.50	Jul 10	Jul 17	$0.10	451.7%	73.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 10	Jul 17	$0.06	1070.6%	83.3%
$5.00	Jul 10	Jul 17	$0.07	483.5%	76.0%
$4.50	Jul 10	Jul 17	$0.09	451.7%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 4.86% of stock, avg 16.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.50	Jul 10	$0.22	$0.01	$0.23	$4.27	$4.73	4.86%
$5.00	Jul 10	$0.01	$0.29	$0.30	$4.70	$5.30	6.34%
$4.50	Jul 17	$0.32	$0.10	$0.42	$4.08	$4.92	8.88%
$5.00	Jul 17	$0.10	$0.36	$0.46	$4.54	$5.46	9.73%
$4.50	Jul 24	$0.41	$0.16	$0.57	$3.93	$5.07	12.05%
$5.00	Jul 24	$0.18	$0.44	$0.62	$4.38	$5.62	13.11%
$4.00	Jul 10	$0.67	$0.01	$0.68	$3.32	$4.68	14.38%
$4.50	Jul 31	$0.48	$0.22	$0.70	$3.80	$5.20	14.80%
$4.00	Jul 17	$0.71	$0.01	$0.72	$3.28	$4.72	15.22%
$5.00	Jul 31	$0.24	$0.50	$0.74	$4.26	$5.74	15.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.42% of stock, avg 7.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.00	$4.50	Jul 10	$0.01	$0.01	$0.02	$4.48	$5.02
$5.50	$4.00	Jul 24	$0.07	$0.04	$0.11	$3.89	$5.61
$5.50	$4.50	Jul 17	$0.03	$0.10	$0.13	$4.37	$5.63
$5.50	$4.00	Jul 31	$0.11	$0.08	$0.19	$3.81	$5.69
$5.00	$4.50	Jul 17	$0.10	$0.10	$0.20	$4.30	$5.20
$5.00	$4.00	Jul 24	$0.18	$0.04	$0.22	$3.78	$5.22
$5.50	$4.50	Jul 24	$0.07	$0.16	$0.23	$4.27	$5.73
$5.50	$4.00	Aug 7	$0.16	$0.11	$0.27	$3.73	$5.77
$5.00	$4.00	Jul 31	$0.24	$0.08	$0.32	$3.68	$5.32
$5.50	$4.50	Jul 31	$0.11	$0.22	$0.33	$4.17	$5.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/4	5/6	Aug 14	$0.33	$0.17	1.94	$4.17	$5.33
4/4	5/6	Jul 31	$0.27	$0.23	1.17	$4.23	$5.27
4/4	5/6	Jul 24	$0.23	$0.27	0.85	$4.27	$5.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.00	$4.50	$5.00	Jul 31	$0.05	$0.45	9.00
$4.50	$5.00	$5.50	Aug 14	$0.07	$0.43	6.14
$4.50	$5.00	$5.50	Jul 31	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 24	$0.12	$0.38	3.17
$4.00	$4.50	$5.00	Jul 24	$0.14	$0.36	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 7	$0.06	$0.44	7.33
$4.00	$4.50	$5.00	Aug 7	$0.11	$0.39	3.55
$4.00	$4.50	$5.00	Aug 14	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 24	$0.12	$0.38	3.17
$4.00	$4.50	$5.00	Jul 31	$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. 25 found (best net $-0.05, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$5.50	1:2	Aug 14	-$0.08	$0.42
$4.00	$4.50	1:2	Aug 7	-$0.13	$0.37
$4.50	$5.00	1:2	Aug 14	-$0.17	$0.33
$4.00	$4.50	1:2	Jul 31	-$0.19	$0.31
$4.50	$5.00	1:2	Aug 7	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Jul 31	-$0.05	$0.45
$5.00	$4.50	1:2	Aug 14	-$0.08	$0.42
$5.50	$5.00	1:2	Aug 7	-$0.22	$0.28
$5.00	$4.00	1:2	Aug 21	$0.28	$0.72
$4.50	$4.00	1:2	Jul 31	$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.46%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 21	$0.40	0.48	5.7%	8.46%	14.16%	219	1.9K
$5.00	Aug 14	$0.35	0.48	5.7%	7.40%	13.11%	4	60
$5.00	Aug 7	$0.27	0.48	5.7%	5.71%	11.42%	560	3.0K
$5.50	Aug 14	$0.22	0.34	16.3%	4.65%	20.93%	83	84
$5.00	Jul 31	$0.21	0.42	5.7%	4.44%	10.15%	67	626
$5.00	Jul 24	$0.16	0.39	5.7%	3.38%	9.09%	257	763
$5.50	Aug 7	$0.15	0.29	16.3%	3.17%	19.45%	21	693
$5.00	Jul 17	$0.09	0.31	5.7%	1.90%	7.61%	4.3K	5.6K
$5.50	Jul 31	$0.09	0.23	16.3%	1.90%	18.18%	169	1.1K
$5.50	Jul 24	$0.06	0.18	16.3%	1.27%	17.55%	140	1.9K

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 18,451

Total Puts 4,967

Put/Call Ratio 0.27

Net Difference 13,484

Prior's Put/Call Breakdown

Total Calls 14,608

Total Puts 4,856

Put/Call Ratio 0.33

Net Difference 9,752

Prior 7-Day Put/Call Summary

Total Calls 223,480

Total Puts 40,612

Average Put/Call Ratio 0.21

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