ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.17 -0.58%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:00)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 17,656

Calls: 15,406 (87%)

Puts: 2,250 (13%)

Prior (08/10) 229,109

Calls: 199,603 (87%)

Puts: 29,506 (13%)

Current vs Prior -92.29%

Calls: -92.28% (Calls)

Puts: -92.37% (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 -78.70%

Calls: -77.62%

Puts: -83.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $434.6K

Calls: $303.2K (70%)

Puts: $131.5K (30%)

Prior (08/10) $13.33M

Calls: $12.42M (93%)

Puts: $902.7K (7%)

Current vs Prior -96.74%

Calls: -97.56%

Puts: -85.44%

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 -89.74%

Calls: -91.77%

Puts: -76.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.15

Prior (08/10) 0.15

Current vs Prior -1.20%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -23.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 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 6.00% | 8.51%11.22% | 21.08%

Prior 6.45% | 8.84%13.26% | 23.57%

Current vs Prior -6.97% | -3.72%-15.39% | -10.56%

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

Current vs 7-Day Avg -29.50% | -37.59%-36.62% | -19.54%

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

Current vs 7-Day Eod -6.97% | -3.72%-4.37% | +2.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.66% | 20.32%

Calls: 8.00% | 15.63%

Puts: 33.33% | 25.00%

Prior 8.33% | 25.52%

Calls: 7.14% | 31.82%

Puts: 9.52% | 19.23%

Current vs Prior +148.02% | -20.38%

Prior 7-Day Avg 21.45% | 12.07%

Calls: 12.00% | 10.55%

Puts: 26.50% | 13.60%

Current vs 7-Day Avg -3.70% | +68.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($303.2K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (15,406 calls vs 2,250 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
12:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.5%, best 5.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.24	0.26	$0.25	8.0%	149	0.73	1.1K
$5.50	Oct 9	0.10	0.11	$0.11	9.1%	339	0.32	469
$4.50	Oct 16	0.72	0.79	$0.76	9.2%	33	0.85	3
$4.50	Oct 23	0.77	0.85	$0.81	9.9%	122	0.84	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.86	0.91	$0.89	5.6%	17	0.82	7.2K
$5.50	Oct 23	0.51	0.54	$0.53	5.7%	30	0.60	293
$6.00	Oct 2	0.79	0.84	$0.82	6.1%	24	1.00	595
$5.50	Oct 16	0.46	0.49	$0.48	6.2%	167	0.64	329
$5.00	Oct 30	0.27	0.29	$0.28	7.1%	71	0.38	663

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.48, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.24	0.26	$0.25	8.0%	149	0.73	1.1K
$5.50	Oct 9	0.10	0.11	$0.11	9.1%	339	0.32	469
$6.00	Oct 16	0.07	0.08	$0.08	12.5%	2.9K	0.19	24.4K
$5.50	Oct 16	0.16	0.18	$0.17	11.8%	91	0.37	547
$5.00	Oct 9	0.29	0.34	$0.32	15.6%	154	0.67	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 2	0.33	0.36	$0.35	8.6%	160	0.80	2.6K
$5.00	Oct 16	0.18	0.20	$0.19	10.5%	285	0.37	9.2K
$5.50	Oct 9	0.39	0.42	$0.41	7.3%	110	0.70	611
$5.00	Oct 23	0.22	0.25	$0.24	12.5%	56	0.37	511
$5.00	Oct 30	0.27	0.29	$0.28	7.1%	71	0.38	663

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.65	0.76	$0.71	15.5%	13	0.97	114
$4.50	Oct 9	0.67	0.80	$0.74	17.6%	3	0.91	3
$4.50	Oct 16	0.72	0.79	$0.76	9.2%	33	0.85	3
$4.50	Oct 23	0.77	0.85	$0.81	9.9%	122	0.84	38
$4.50	Oct 30	0.75	0.93	$0.84	21.4%	110	0.83	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 2	0.79	0.84	$0.82	6.1%	24	1.00	595
$6.00	Oct 9	0.77	0.87	$0.82	12.2%	9	0.90	170
$6.00	Oct 16	0.86	0.91	$0.89	5.6%	17	0.82	7.2K
$5.50	Oct 2	0.33	0.36	$0.35	8.6%	160	0.80	2.6K
$6.00	Oct 23	0.89	0.96	$0.93	7.5%	7	0.79	253

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 8.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.07	0.08	$0.08	12.5%	2.9K	0.19	24.4K
$5.50	Oct 2	0.04	0.05	$0.05	20.0%	852	0.22	6.3K
$6.00	Oct 2	0.00	0.01	$0.01	100.0%	807	0.03	6.8K
$5.50	Oct 9	0.10	0.11	$0.11	9.1%	339	0.32	469
$5.50	Oct 23	0.21	0.26	$0.24	20.8%	221	0.41	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.05	0.07	$0.06	33.3%	421	0.28	4.4K
$5.00	Oct 16	0.18	0.20	$0.19	10.5%	285	0.37	9.2K
$5.50	Oct 16	0.46	0.49	$0.48	6.2%	167	0.64	329
$5.50	Oct 2	0.33	0.36	$0.35	8.6%	160	0.80	2.6K
$5.00	Oct 9	0.10	0.13	$0.12	25.0%	111	0.33	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.9%, max 2.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	70.5%	68.5%	2.8%	199	1.1K
$5.50	Oct 2	Nov 6	77.1%	76.4%	1.0%	855	6.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	70.5%	68.5%	2.8%	479	4.5K
$5.50	Oct 2	Nov 6	77.1%	76.4%	1.0%	160	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.63, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Nov 6	$0.19	$0.31	$0.19	63%	1.63	$5.19
$4.50	$5.00	Oct 30	$0.32	$0.18	$0.32	83%	0.56	$4.82
$5.00	$5.50	Oct 30	$0.22	$0.28	$0.22	63%	1.27	$5.22
$5.00	$5.50	Oct 23	$0.22	$0.28	$0.22	64%	1.27	$5.22
$5.00	$5.50	Oct 9	$0.21	$0.29	$0.21	67%	1.38	$5.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 2	$0.29	$0.21	$0.29	80%	0.72	$5.21
$5.00	$4.50	Oct 16	$0.12	$0.38	$0.12	37%	3.17	$4.88
$5.50	$5.00	Oct 9	$0.29	$0.21	$0.29	70%	0.72	$5.21
$5.00	$4.50	Nov 6	$0.16	$0.34	$0.16	38%	2.13	$4.84
$5.50	$5.00	Oct 16	$0.29	$0.21	$0.29	64%	0.72	$5.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.56, avg 0.47)

BEAR CALL (3)

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	$0.13	$0.13	$0.37	59%	0.35	$5.63
$5.50	$6.00	Oct 30	$0.15	$0.15	$0.35	56%	0.43	$5.65

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 30	$0.18	$0.18	$0.32	62%	0.56	$4.82
$5.00	$4.50	Oct 23	$0.15	$0.15	$0.35	63%	0.43	$4.85
$5.00	$4.50	Nov 6	$0.16	$0.16	$0.34	62%	0.47	$4.84
$5.00	$4.50	Oct 16	$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 6.00% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 2	$0.25	$0.06	$0.31	$4.69	$5.31	6.00%
$5.50	Oct 2	$0.05	$0.35	$0.40	$5.10	$5.90	7.74%
$5.00	Oct 9	$0.32	$0.12	$0.44	$4.56	$5.44	8.51%
$5.50	Oct 9	$0.11	$0.41	$0.52	$4.98	$6.02	10.06%
$5.00	Oct 16	$0.39	$0.19	$0.58	$4.42	$5.58	11.22%
$5.50	Oct 16	$0.17	$0.48	$0.65	$4.85	$6.15	12.57%
$5.00	Oct 23	$0.46	$0.24	$0.70	$4.30	$5.70	13.54%
$5.50	Oct 23	$0.24	$0.53	$0.77	$4.73	$6.27	14.89%
$5.00	Oct 30	$0.52	$0.28	$0.80	$4.20	$5.80	15.47%
$5.50	Oct 30	$0.30	$0.58	$0.88	$4.62	$6.38	17.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.35% of stock, avg 6.49%)

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
$5.50	$5.00	Oct 2	$0.05	$0.06	$0.11	$4.89	$5.61
$6.00	$4.50	Oct 16	$0.08	$0.07	$0.15	$4.35	$6.15
$5.50	$4.50	Oct 9	$0.11	$0.03	$0.14	$4.36	$5.64
$6.00	$5.00	Oct 9	$0.04	$0.12	$0.16	$4.84	$6.16
$6.00	$4.50	Oct 23	$0.11	$0.09	$0.20	$4.30	$6.20
$5.50	$5.00	Oct 9	$0.11	$0.12	$0.23	$4.77	$5.73
$6.00	$4.50	Oct 30	$0.15	$0.10	$0.25	$4.25	$6.25
$5.50	$4.50	Oct 16	$0.17	$0.07	$0.24	$4.26	$5.74
$6.00	$5.00	Oct 16	$0.08	$0.19	$0.27	$4.73	$6.27

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. 22 found (best R:R 2.12, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 2	$0.16	$0.34	69%	2.12
$5.00	$5.50	$6.00	Oct 9	$0.14	$0.36	55%	2.57
$5.00	$5.50	$6.00	Oct 30	$0.07	$0.43	36%	6.14
$5.00	$5.50	$6.00	Oct 23	$0.09	$0.41	41%	4.56
$4.50	$5.00	$5.50	Oct 2	$0.26	$0.24	75%	0.92

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 2	$0.18	$0.32	72%	1.78
$5.00	$5.50	$6.00	Oct 9	$0.12	$0.38	57%	3.17
$4.50	$5.00	$5.50	Oct 2	$0.24	$0.26	77%	1.08
$5.00	$5.50	$6.00	Nov 6	$0.06	$0.44	33%	7.33
$5.00	$5.50	$6.00	Oct 16	$0.12	$0.38	45%	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. 20 found (best net $-0.07, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 23	-$0.11	$0.39
$4.50	$5.00	1:2	Oct 30	-$0.20	$0.30
$5.00	$5.50	1:2	Oct 30	-$0.08	$0.42
$5.00	$5.50	1:2	Nov 6	-$0.22	$0.28
$4.50	$5.00	1:2	Oct 9	$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 16	-$0.07	$0.43
$6.00	$5.50	1:2	Oct 23	-$0.13	$0.37
$6.00	$5.50	1:2	Oct 30	-$0.15	$0.35
$6.00	$5.50	1:2	Nov 6	-$0.29	$0.21
$6.00	$5.50	1:2	Oct 2	$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.00%, avg 3.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 6	$0.31	0.47	6.4%	6.00%	12.38%	3	10
$6.00	Nov 6	$0.18	0.31	16.1%	3.48%	19.54%	5	21
$5.50	Oct 30	$0.25	0.44	6.4%	4.84%	11.22%	79	201
$6.00	Oct 30	$0.14	0.27	16.1%	2.71%	18.76%	46	841
$5.50	Oct 23	$0.21	0.41	6.4%	4.06%	10.44%	221	320
$5.50	Oct 16	$0.16	0.37	6.4%	3.09%	9.48%	91	547
$6.00	Oct 23	$0.09	0.23	16.1%	1.74%	17.79%	125	845
$6.00	Oct 16	$0.07	0.19	16.1%	1.35%	17.41%	2.9K	24.4K
$5.50	Oct 9	$0.10	0.32	6.4%	1.93%	8.32%	339	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 15,406

Total Puts 2,250

Put/Call Ratio 0.15

Net Difference 13,156

Prior's Put/Call Breakdown

Total Calls 199,603

Total Puts 29,506

Put/Call Ratio 0.15

Net Difference 170,097

Prior 7-Day Put/Call Summary

Total Calls 481,907

Total Puts 98,286

Average Put/Call Ratio 0.19

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