ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.22 +0.39%

(9/29 10:00) ◀

Tuesday, September 29, 2026 (11:00am)

▶ (9/29 12:00)

◀ 9/29 11:00 ▶

Option Volume

Detail

ℹ

Current (09/29 11:00am) 13,886

Calls: 12,309 (89%)

Puts: 1,577 (11%)

Prior (08/10) 202,174

Calls: 183,966 (91%)

Puts: 18,208 (9%)

Current vs Prior -93.13%

Calls: -93.31% (Calls)

Puts: -91.34% (Puts)

Prior 7-Day Total 580,193

Calls: 481,907 (83%)

Puts: 98,286 (17%)

Prior 7-Day Average 82,884

Calls: 68,843 (83%)

Puts: 14,040 (17%)

Current vs Prior 7-Day Avg -83.25%

Calls: -82.12%

Puts: -88.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 11:00am) $292.6K

Calls: $230.6K (79%)

Puts: $61.9K (21%)

Prior (08/10) $13.36M

Calls: $12.78M (96%)

Puts: $582.6K (4%)

Current vs Prior -97.81%

Calls: -98.19%

Puts: -89.37%

Prior 7-Day Total $29.66M

Calls: $25.80M (87%)

Puts: $3.86M (13%)

Prior 7-Day Average $4.24M

Calls: $3.69M (87%)

Puts: $552.0K (13%)

Current vs Prior 7-Day Avg -93.10%

Calls: -93.74%

Puts: -88.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 11:00am) 0.13

Prior (08/10) 0.10

Current vs Prior +29.44%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -32.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 11:00am) 727,376

Calls: 608,725 (84%)

Puts: 118,651 (16%)

Prior (08/10) 643,411

Calls: 536,829 (83%)

Puts: 106,582 (17%)

Current vs Prior +13.05%

Prior 7-Day Total 4,719,212

Calls: 3,904,503 (83%)

Puts: 814,709 (17%)

Prior 7-Day Average 674,173

Calls: 557,786 (83%)

Puts: 116,387 (17%)

Current vs Prior 7-Day Avg +7.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.51% | 9.39%11.11% | 22.03%

Prior 6.45% | 8.84%13.26% | 23.57%

Current vs Prior +1.05% | +6.19%-16.20% | -6.54%

Prior 7-Day Avg 8.50% | 13.64%17.70% | 26.20%

Current vs 7-Day Avg -23.42% | -31.17%-37.23% | -15.92%

Prior 7-Day Eod 6.45% | 8.84%11.73% | 20.58%

Current vs 7-Day Eod +1.05% | +6.19%-5.28% | +7.07%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.89% | 25.48%

Calls: 13.79% | 23.68%

Puts: 40.00% | 27.27%

Prior 8.33% | 25.52%

Calls: 7.14% | 31.82%

Puts: 9.52% | 19.23%

Current vs Prior +222.81% | -0.16%

Prior 7-Day Avg 21.45% | 12.07%

Calls: 12.00% | 10.55%

Puts: 26.50% | 13.60%

Current vs 7-Day Avg +25.34% | +111.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($230.6K) vs puts ($61.9K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 93% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (12,309 calls vs 1,577 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
11:00	BULLISH	BULLISH	BULLISH
10:00	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 6.9%, best 2.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.40	0.42	$0.41	4.9%	22	0.66	3.1K
$5.50	Oct 9	0.11	0.12	$0.12	8.3%	170	0.35	469

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.84	0.86	$0.85	2.4%	13	0.80	7.2K
$6.00	Oct 2	0.74	0.80	$0.77	7.8%	5	0.95	595
$5.50	Oct 16	0.43	0.47	$0.45	8.9%	160	0.61	329
$5.50	Oct 2	0.30	0.33	$0.32	9.4%	140	0.76	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 2	0.05	0.06	$0.06	16.7%	786	0.26	6.3K
$5.50	Oct 9	0.11	0.12	$0.12	8.3%	170	0.35	469
$5.00	Oct 2	0.27	0.31	$0.29	13.8%	114	0.77	1.1K
$6.00	Oct 16	0.08	0.09	$0.09	11.1%	2.0K	0.20	24.4K
$5.50	Oct 16	0.18	0.20	$0.19	10.5%	57	0.39	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 2	0.30	0.33	$0.32	9.4%	140	0.76	2.6K
$5.00	Oct 16	0.16	0.18	$0.17	11.8%	211	0.34	9.2K
$5.50	Oct 9	0.36	0.40	$0.38	10.5%	70	0.68	611
$5.00	Oct 23	0.20	0.24	$0.22	18.2%	20	0.36	511
$5.50	Oct 16	0.43	0.47	$0.45	8.9%	160	0.61	329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.74, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.70	0.81	$0.76	14.5%	12	0.97	114
$4.50	Oct 9	0.63	0.88	$0.76	32.9%	2	0.91	3
$4.50	Oct 16	0.77	0.97	$0.87	23.0%	32	0.86	3
$4.50	Oct 23	0.78	0.89	$0.84	13.1%	121	0.83	38
$4.50	Oct 30	0.75	0.93	$0.84	21.4%	110	0.82	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 2	0.74	0.80	$0.77	7.8%	5	0.95	595
$6.00	Oct 9	0.72	0.83	$0.77	14.3%	1	0.92	170
$6.00	Oct 16	0.84	0.86	$0.85	2.4%	13	0.80	7.2K
$6.00	Oct 23	0.82	0.99	$0.91	18.7%	2	0.76	253
$5.50	Oct 2	0.30	0.33	$0.32	9.4%	140	0.76	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 5.9K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.08	0.09	$0.09	11.1%	2.0K	0.20	24.4K
$5.50	Oct 2	0.05	0.06	$0.06	16.7%	786	0.26	6.3K
$6.00	Oct 2	0.01	0.02	$0.02	50.0%	650	0.07	6.8K
$5.50	Oct 9	0.11	0.12	$0.12	8.3%	170	0.35	469
$5.00	Oct 9	0.33	0.42	$0.38	23.7%	137	0.71	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.04	0.06	$0.05	40.0%	368	0.24	4.4K
$5.00	Oct 16	0.16	0.18	$0.17	11.8%	211	0.34	9.2K
$5.50	Oct 16	0.43	0.47	$0.45	8.9%	160	0.61	329
$5.50	Oct 2	0.30	0.33	$0.32	9.4%	140	0.76	2.6K
$5.50	Oct 9	0.36	0.40	$0.38	10.5%	70	0.68	611

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 6.9%, max 6.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	71.8%	67.1%	6.9%	164	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	71.8%	67.1%	6.9%	426	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 1.94, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Nov 6	$0.17	$0.33	$0.17	63%	1.94	$5.17
$4.50	$5.00	Oct 30	$0.30	$0.20	$0.30	82%	0.67	$4.80
$5.00	$5.50	Oct 23	$0.22	$0.28	$0.22	64%	1.27	$5.22
$5.00	$5.50	Oct 30	$0.23	$0.27	$0.23	64%	1.17	$5.23
$5.00	$5.50	Oct 16	$0.22	$0.28	$0.22	66%	1.27	$5.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 6	$0.12	$0.38	$0.12	37%	3.17	$4.88
$5.00	$4.50	Oct 16	$0.10	$0.40	$0.10	34%	4.00	$4.90
$5.50	$5.00	Oct 2	$0.27	$0.23	$0.27	76%	0.85	$5.23
$5.50	$5.00	Oct 9	$0.27	$0.23	$0.27	68%	0.85	$5.23
$5.00	$4.50	Oct 23	$0.13	$0.37	$0.13	36%	2.85	$4.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.47, avg 0.40)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Nov 6	$0.21	$0.21	$0.29	52%	0.72	$5.71
$5.50	$6.00	Oct 23	$0.14	$0.14	$0.36	58%	0.39	$5.64
$5.50	$6.00	Oct 30	$0.15	$0.15	$0.35	55%	0.43	$5.65
$5.50	$6.00	Oct 16	$0.10	$0.10	$0.40	61%	0.25	$5.60

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 30	$0.16	$0.16	$0.34	64%	0.47	$4.84
$5.00	$4.50	Oct 23	$0.13	$0.13	$0.37	64%	0.35	$4.87
$5.00	$4.50	Oct 16	$0.10	$0.10	$0.40	66%	0.25	$4.90
$5.00	$4.50	Nov 6	$0.12	$0.12	$0.38	63%	0.32	$4.88

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.51% of stock, avg 12.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 2	$0.29	$0.05	$0.34	$4.66	$5.34	6.51%
$5.50	Oct 2	$0.06	$0.32	$0.38	$5.12	$5.88	7.28%
$5.00	Oct 9	$0.38	$0.11	$0.49	$4.51	$5.49	9.39%
$5.50	Oct 9	$0.12	$0.38	$0.50	$5.00	$6.00	9.58%
$5.00	Oct 16	$0.41	$0.17	$0.58	$4.42	$5.58	11.11%
$5.50	Oct 16	$0.19	$0.45	$0.64	$4.86	$6.14	12.26%
$5.00	Oct 23	$0.48	$0.22	$0.70	$4.30	$5.70	13.41%
$5.50	Oct 23	$0.26	$0.51	$0.77	$4.73	$6.27	14.75%
$5.00	Oct 30	$0.54	$0.27	$0.81	$4.19	$5.81	15.52%
$5.50	Oct 30	$0.31	$0.56	$0.87	$4.63	$6.37	16.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.34% of stock, avg 6.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 9	$0.04	$0.03	$0.07	$4.43	$6.07
$6.00	$5.00	Oct 2	$0.02	$0.05	$0.07	$4.93	$6.07
$5.50	$5.00	Oct 2	$0.06	$0.05	$0.11	$4.89	$5.61
$6.00	$4.50	Oct 16	$0.09	$0.07	$0.16	$4.34	$6.16
$6.00	$5.00	Oct 9	$0.04	$0.11	$0.15	$4.85	$6.15
$5.50	$4.50	Oct 9	$0.12	$0.03	$0.15	$4.35	$5.65
$6.00	$4.50	Oct 23	$0.12	$0.09	$0.21	$4.29	$6.21
$5.50	$5.00	Oct 9	$0.12	$0.11	$0.23	$4.77	$5.73
$6.00	$4.50	Oct 30	$0.16	$0.11	$0.27	$4.23	$6.27
$6.00	$5.00	Oct 16	$0.09	$0.17	$0.26	$4.74	$6.26

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. 21 found (best R:R 3.17, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 9	$0.12	$0.38	56%	3.17
$5.00	$5.50	$6.00	Oct 2	$0.19	$0.31	69%	1.63
$5.00	$5.50	$6.00	Oct 23	$0.08	$0.42	40%	5.25
$4.50	$5.00	$5.50	Oct 30	$0.07	$0.43	37%	6.14
$4.50	$5.00	$5.50	Oct 2	$0.24	$0.26	72%	1.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 9	$0.12	$0.38	63%	3.17
$5.00	$5.50	$6.00	Oct 2	$0.18	$0.32	71%	1.78
$4.50	$5.00	$5.50	Oct 2	$0.23	$0.27	73%	1.17
$5.00	$5.50	$6.00	Oct 16	$0.12	$0.38	45%	3.17
$5.00	$5.50	$6.00	Oct 23	$0.11	$0.39	40%	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. 20 found (best net $-0.05, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 23	-$0.12	$0.38
$5.00	$5.50	1:2	Oct 30	-$0.08	$0.42
$4.50	$5.00	1:2	Oct 30	-$0.24	$0.26
$5.00	$5.50	1:2	Nov 6	-$0.26	$0.24
$4.50	$5.00	1:2	Oct 16	$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 16	-$0.05	$0.45
$6.00	$5.50	1:2	Oct 23	-$0.11	$0.39
$6.00	$5.50	1:2	Oct 30	-$0.17	$0.33
$5.00	$4.50	1:2	Nov 6	-$0.09	$0.41
$6.00	$5.50	1:2	Nov 6	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.32%, avg 3.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 6	$0.33	0.48	5.4%	6.32%	11.69%	--	10
$6.00	Nov 6	$0.19	0.32	14.9%	3.64%	18.58%	4	21
$5.50	Oct 30	$0.25	0.45	5.4%	4.79%	10.15%	76	201
$6.00	Oct 30	$0.15	0.28	14.9%	2.87%	17.82%	22	841
$5.50	Oct 23	$0.24	0.42	5.4%	4.60%	9.96%	18	320
$6.00	Oct 23	$0.11	0.24	14.9%	2.11%	17.05%	107	845
$5.50	Oct 16	$0.18	0.39	5.4%	3.45%	8.81%	57	547
$6.00	Oct 16	$0.08	0.20	14.9%	1.53%	16.48%	2.0K	24.4K
$5.50	Oct 9	$0.11	0.35	5.4%	2.11%	7.47%	170	469

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 12,309

Total Puts 1,577

Put/Call Ratio 0.13

Net Difference 10,732

Prior's Put/Call Breakdown

Total Calls 183,966

Total Puts 18,208

Put/Call Ratio 0.10

Net Difference 165,758

Prior 7-Day Put/Call Summary

Total Calls 481,907

Total Puts 98,286

Average Put/Call Ratio 0.19

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