ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$4.78 -1.44%

$4.80 (+0.42%)🌙

as of 07/15 06:15 PM

(7/14 18:15) ◀

Wednesday, July 15, 2026 (6:15pm)

▶ (7/16 18:06)

◀ 7/15 18:15 ▶

Option Volume

Detail

ℹ

Current (07/15) 17,919

Calls: 15,592 (87%)

Puts: 2,327 (13%)

Prior (07/14) 28,185

Calls: 25,176 (89%)

Puts: 3,009 (11%)

Current vs Prior -36.42%

Calls: -38.07% (Calls)

Puts: -22.67% (Puts)

Prior 7-Day Total 246,334

Calls: 206,604 (84%)

Puts: 39,730 (16%)

Prior 7-Day Average 35,190

Calls: 29,514 (84%)

Puts: 5,675 (16%)

Current vs Prior 7-Day Avg -49.08%

Calls: -47.17%

Puts: -59.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $486.2K

Calls: $333.8K (69%)

Puts: $152.4K (31%)

Prior (07/14) $983.6K

Calls: $818.6K (83%)

Puts: $164.9K (17%)

Current vs Prior -50.57%

Calls: -59.23%

Puts: -7.56%

Prior 7-Day Total $10.12M

Calls: $7.59M (75%)

Puts: $2.54M (25%)

Prior 7-Day Average $1.45M

Calls: $1.08M (75%)

Puts: $362.4K (25%)

Current vs Prior 7-Day Avg -66.38%

Calls: -69.20%

Puts: -57.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.15

Prior (07/14) 0.12

Current vs Prior +24.87%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -33.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 597,801

Calls: 544,328 (91%)

Puts: 53,473 (9%)

Prior (07/14) 575,515

Calls: 494,518 (86%)

Puts: 80,997 (14%)

Current vs Prior +3.87%

Prior 7-Day Total 5,071,514

Calls: 4,332,908 (85%)

Puts: 738,606 (15%)

Prior 7-Day Average 724,502

Calls: 618,986 (85%)

Puts: 105,515 (15%)

Current vs Prior 7-Day Avg -17.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.49% | 10.88%6.49% | 22.80%

Prior 6.80% | 11.13%6.80% | 23.51%

Current vs Prior -4.68% | -2.29%-4.68% | -2.99%

Prior 7-Day Avg 6.91% | 11.04%9.44% | 24.31%

Current vs 7-Day Avg -6.20% | -1.50%-31.29% | -6.21%

Prior 7-Day Eod 6.80% | 11.13%6.80% | 23.51%

Current vs 7-Day Eod -4.68% | -2.29%-4.68% | -2.99%

Sentiment BULLISHBULLISH

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 69% call dollar volume ($333.8K). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (15,592 calls vs 2,327 puts). Call-heavy open interest (544,328 calls vs 53,473 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 2 of results (avg 8.2%, best 7.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	0.42	0.46	$0.44	9.1%	203	0.49	2.3K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 31	0.78	0.84	$0.81	7.4%	63	0.76	298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 24	0.14	0.17	$0.16	18.8%	341	0.39	4.1K
$5.00	Jul 31	0.21	0.24	$0.22	13.6%	150	0.43	942
$4.50	Jul 24	0.38	0.44	$0.41	14.6%	66	0.72	606
$5.00	Aug 21	0.42	0.46	$0.44	9.1%	203	0.49	2.3K
$4.50	Jul 31	0.44	0.51	$0.48	14.6%	18	0.69	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.24	0.28	$0.26	15.4%	299	0.74	6.4K
$5.00	Jul 24	0.33	0.38	$0.36	13.9%	156	0.61	1.0K
$5.00	Jul 31	0.40	0.45	$0.43	11.6%	39	0.57	--
$5.00	Aug 7	0.48	0.57	$0.52	17.3%	2	0.55	--
$5.00	Aug 14	0.54	0.63	$0.59	15.3%	2	0.53	53

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Jul 17	0.75	0.84	$0.80	11.2%	67	0.97	785
$4.00	Jul 24	0.57	0.89	$0.73	43.8%	54	0.92	122
$4.00	Jul 31	0.62	1.13	$0.88	58.0%	2	0.87	19
$4.00	Aug 7	0.60	1.55	$1.08	88.0%	1	0.84	--
$4.50	Jul 17	0.27	0.37	$0.32	31.2%	472	0.83	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 17	0.61	0.92	$0.77	40.3%	68	0.94	665
$5.50	Jul 24	0.49	0.83	$0.66	51.5%	74	0.85	222
$5.50	Jul 31	0.78	0.84	$0.81	7.4%	63	0.76	298
$5.00	Jul 17	0.24	0.28	$0.26	15.4%	299	0.74	6.4K
$5.50	Aug 14	0.85	1.03	$0.94	19.1%	8	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 11.6K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.04	0.06	$0.05	40.0%	6.4K	0.27	11.9K
$5.50	Jul 17	0.00	0.02	$0.01	200.0%	748	0.06	4.5K
$5.50	Jul 24	0.04	0.06	$0.05	40.0%	533	0.16	3.1K
$4.50	Jul 17	0.27	0.37	$0.32	31.2%	472	0.83	279
$5.00	Jul 24	0.14	0.17	$0.16	18.8%	341	0.39	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.24	0.28	$0.26	15.4%	299	0.74	6.4K
$4.00	Jul 24	0.02	0.03	$0.03	33.3%	266	0.08	862
$4.50	Jul 17	0.02	0.04	$0.03	66.7%	224	0.17	2.0K
$4.50	Jul 24	0.09	0.12	$0.11	27.3%	169	0.28	1.2K
$5.00	Jul 24	0.33	0.38	$0.36	13.9%	156	0.61	1.0K

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 24.8%, max 55.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 28	132.6%	85.1%	55.8%	207	796
$5.50	Jul 17	Aug 28	118.6%	86.2%	37.5%	784	4.5K
$4.50	Jul 17	Aug 28	92.9%	86.3%	7.6%	474	279
$5.00	Jul 17	Aug 28	91.1%	87.1%	4.7%	6.5K	12.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Jul 17	Aug 28	132.6%	85.1%	55.8%	7	3.8K
$5.50	Jul 17	Aug 14	118.6%	95.2%	24.6%	76	665
$4.50	Jul 17	Aug 14	92.9%	86.6%	7.3%	253	2.2K
$5.00	Jul 17	Aug 28	91.1%	87.1%	4.7%	308	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 4.00, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Jul 31	$0.10	$0.40	$0.10	4.00	$5.10
$5.00	$5.50	Jul 24	$0.11	$0.39	$0.11	3.55	$5.11
$5.00	$5.50	Aug 7	$0.15	$0.35	$0.15	2.33	$5.15
$5.00	$5.50	Aug 28	$0.18	$0.32	$0.18	1.78	$5.18
$4.50	$5.00	Aug 28	$0.23	$0.27	$0.23	1.17	$4.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$4.50	$4.00	Jul 31	$0.11	$0.39	$0.11	3.55	$4.39
$4.50	$4.00	Aug 7	$0.18	$0.32	$0.18	1.78	$4.32
$4.50	$4.00	Aug 14	$0.18	$0.32	$0.18	1.78	$4.32
$5.00	$4.50	Jul 17	$0.23	$0.27	$0.23	1.17	$4.77
$5.00	$4.00	Aug 28	$0.46	$0.54	$0.46	1.17	$4.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 3.17, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.00	$4.50	Jul 24	$0.32	$0.32	$0.18	1.78	$4.32
$4.50	$5.00	Aug 14	$0.29	$0.29	$0.21	1.38	$4.79
$4.00	$5.00	Aug 21	$0.56	$0.56	$0.44	1.27	$4.56
$4.50	$5.00	Jul 17	$0.27	$0.27	$0.23	1.17	$4.77
$4.50	$5.00	Jul 31	$0.26	$0.26	$0.24	1.08	$4.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Jul 31	$0.38	$0.38	$0.12	3.17	$5.12
$5.50	$5.00	Aug 14	$0.35	$0.35	$0.15	2.33	$5.15
$5.50	$5.00	Jul 24	$0.30	$0.30	$0.20	1.50	$5.20
$5.00	$4.50	Jul 31	$0.26	$0.26	$0.24	1.08	$4.74
$5.00	$4.50	Jul 24	$0.25	$0.25	$0.25	1.00	$4.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.10, cheapest $0.08)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 17	Jul 24	$0.09	92.9%	76.7%
$5.00	Jul 17	Jul 24	$0.11	91.1%	79.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 17	Jul 24	$0.08	92.9%	76.7%
$5.00	Jul 17	Jul 24	$0.10	91.1%	79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 6.49% of stock, avg 17.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.05	$0.26	$0.31	$4.69	$5.31	6.49%
$4.50	Jul 17	$0.32	$0.03	$0.35	$4.15	$4.85	7.32%
$4.50	Jul 24	$0.41	$0.11	$0.52	$3.98	$5.02	10.88%
$5.00	Jul 24	$0.16	$0.36	$0.52	$4.48	$5.52	10.88%
$4.50	Jul 31	$0.48	$0.17	$0.65	$3.85	$5.15	13.60%
$5.00	Jul 31	$0.22	$0.43	$0.65	$4.35	$5.65	13.60%
$5.50	Jul 24	$0.05	$0.66	$0.71	$4.79	$6.21	14.85%
$4.00	Jul 24	$0.73	$0.03	$0.76	$3.24	$4.76	15.90%
$5.50	Jul 17	$0.01	$0.77	$0.78	$4.72	$6.28	16.32%
$4.00	Jul 17	$0.80	$0.01	$0.81	$3.19	$4.81	16.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.84% of stock, avg 7.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$5.50	$4.50	Jul 17	$0.01	$0.03	$0.04	$4.46	$5.54
$5.00	$4.50	Jul 17	$0.05	$0.03	$0.08	$4.42	$5.08
$5.50	$4.00	Jul 24	$0.05	$0.03	$0.08	$3.92	$5.58
$5.50	$4.50	Jul 24	$0.05	$0.11	$0.16	$4.34	$5.66
$5.50	$4.00	Jul 31	$0.12	$0.06	$0.18	$3.82	$5.68
$5.00	$4.00	Jul 24	$0.16	$0.03	$0.19	$3.81	$5.19
$5.50	$4.00	Aug 7	$0.16	$0.09	$0.25	$3.75	$5.75
$5.00	$4.50	Jul 24	$0.16	$0.11	$0.27	$4.23	$5.27
$5.00	$4.00	Jul 31	$0.22	$0.06	$0.28	$3.72	$5.28
$5.50	$4.50	Jul 31	$0.12	$0.17	$0.29	$4.21	$5.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.94, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/4	5/6	Aug 7	$0.33	$0.17	1.94	$4.17	$5.33
4/4	5/6	Jul 31	$0.21	$0.29	0.72	$4.29	$5.21

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
$4.50	$5.00	$5.50	Aug 28	$0.05	$0.45	9.00
$4.00	$4.50	$5.00	Jul 24	$0.07	$0.43	6.14
$4.50	$5.00	$5.50	Aug 7	$0.09	$0.41	4.56
$4.50	$5.00	$5.50	Jul 24	$0.14	$0.36	2.57
$4.00	$4.50	$5.00	Jul 31	$0.14	$0.36	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 24	$0.05	$0.45	9.00
$4.00	$4.50	$5.00	Aug 7	$0.07	$0.43	6.14
$4.00	$4.50	$5.00	Aug 14	$0.07	$0.43	6.14
$4.50	$5.00	$5.50	Aug 14	$0.10	$0.40	4.00
$4.50	$5.00	$5.50	Jul 31	$0.12	$0.38	3.17

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, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Aug 7	-$0.07	$0.43
$4.50	$5.00	1:2	Aug 14	-$0.07	$0.43
$4.00	$4.50	1:2	Jul 31	-$0.08	$0.42
$4.00	$4.50	1:2	Jul 24	-$0.09	$0.41
$5.00	$5.50	1:2	Aug 28	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$5.00	1:2	Jul 24	-$0.06	$0.44
$5.00	$4.50	1:2	Aug 14	-$0.09	$0.41
$5.50	$5.00	1:2	Aug 14	-$0.24	$0.26
$5.00	$4.00	1:2	Aug 28	$0.25	$0.75
$5.00	$4.00	1:2	Aug 21	$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 9.41%, avg 5.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.00	Aug 28	$0.45	0.51	4.6%	9.41%	14.02%	29	34
$5.00	Aug 21	$0.42	0.49	4.6%	8.79%	13.39%	203	2.3K
$5.50	Aug 28	$0.29	0.38	15.1%	6.07%	21.13%	36	--
$5.00	Aug 7	$0.25	0.45	4.6%	5.23%	9.83%	271	7.3K
$5.00	Aug 14	$0.24	0.46	4.6%	5.02%	9.62%	45	135
$5.50	Aug 14	$0.22	0.34	15.1%	4.60%	19.67%	27	218
$5.00	Jul 31	$0.21	0.43	4.6%	4.39%	9.00%	150	942
$5.00	Jul 24	$0.14	0.39	4.6%	2.93%	7.53%	341	4.1K
$5.50	Jul 31	$0.10	0.25	15.1%	2.09%	17.15%	82	1.4K
$5.50	Aug 7	$0.10	0.28	15.1%	2.09%	17.15%	23	--

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 15,592

Total Puts 2,327

Put/Call Ratio 0.15

Net Difference 13,265

Prior's Put/Call Breakdown

Total Calls 25,176

Total Puts 3,009

Put/Call Ratio 0.12

Net Difference 22,167

Prior 7-Day Put/Call Summary

Total Calls 206,604

Total Puts 39,730

Average Put/Call Ratio 0.22

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