ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.10 -2.02%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:00)

◀ 9/29 13:00 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 23,860

Calls: 20,112 (84%)

Puts: 3,748 (16%)

Prior (08/10) 255,268

Calls: 216,648 (85%)

Puts: 38,620 (15%)

Current vs Prior -90.65%

Calls: -90.72% (Calls)

Puts: -90.30% (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 -71.21%

Calls: -70.79%

Puts: -73.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $643.0K

Calls: $433.8K (67%)

Puts: $209.2K (33%)

Prior (08/10) $13.28M

Calls: $12.03M (91%)

Puts: $1.25M (9%)

Current vs Prior -95.16%

Calls: -96.39%

Puts: -83.25%

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 -84.83%

Calls: -88.23%

Puts: -62.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.19

Prior (08/10) 0.18

Current vs Prior +4.54%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg -1.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 5.29% | 7.65%10.78% | 21.37%

Prior 6.45% | 8.84%13.26% | 23.57%

Current vs Prior -17.87% | -13.49%-18.67% | -9.33%

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

Current vs 7-Day Avg -37.75% | -43.93%-39.08% | -18.44%

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

Current vs 7-Day Eod -17.87% | -13.49%-8.07% | +3.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.66% | 7.50%

Calls: 26.32% | 8.33%

Puts: 25.00% | 6.67%

Prior 8.33% | 25.52%

Calls: 7.14% | 31.82%

Puts: 9.52% | 19.23%

Current vs Prior +208.04% | -70.61%

Prior 7-Day Avg 21.45% | 12.07%

Calls: 12.00% | 10.55%

Puts: 26.50% | 13.60%

Current vs 7-Day Avg +19.60% | -37.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($433.8K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (20,112 calls vs 3,748 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
13:00	BULLISH	BULLISH	BULLISH
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 7 of results (avg 8.4%, best 6.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.23	0.25	$0.24	8.3%	236	0.59	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.14	0.15	$0.15	6.7%	185	0.41	1.1K
$5.50	Oct 2	0.42	0.45	$0.44	6.8%	202	0.88	2.6K
$5.50	Oct 9	0.45	0.49	$0.47	8.5%	156	0.75	611
$5.50	Oct 16	0.51	0.56	$0.54	9.3%	210	0.68	329
$5.00	Oct 30	0.30	0.33	$0.32	9.4%	181	0.41	663

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.48, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 9	0.07	0.08	$0.08	12.5%	463	0.25	469
$5.00	Oct 9	0.23	0.25	$0.24	8.3%	236	0.59	113
$6.00	Oct 16	0.06	0.07	$0.07	14.3%	3.3K	0.17	24.4K
$5.00	Oct 16	0.31	0.35	$0.33	12.1%	82	0.58	3.1K
$4.50	Oct 2	0.57	0.66	$0.62	14.5%	23	0.97	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 9	0.14	0.15	$0.15	6.7%	185	0.41	1.1K
$5.50	Oct 2	0.42	0.45	$0.44	6.8%	202	0.88	2.6K
$5.00	Oct 16	0.21	0.24	$0.22	13.6%	368	0.42	9.2K
$5.50	Oct 9	0.45	0.49	$0.47	8.5%	156	0.75	611
$5.00	Oct 23	0.25	0.29	$0.27	14.8%	191	0.41	511

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	0.57	0.66	$0.62	14.5%	23	0.97	114
$4.50	Oct 9	0.47	0.80	$0.64	51.6%	3	0.91	3
$4.50	Oct 16	0.55	0.77	$0.66	33.3%	33	0.84	3
$4.50	Oct 23	0.65	0.78	$0.72	18.1%	123	0.81	38
$4.50	Oct 30	0.71	0.82	$0.76	14.5%	111	0.80	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 2	0.89	1.00	$0.95	11.6%	25	1.00	595
$6.00	Oct 9	0.80	0.99	$0.90	21.1%	10	0.91	170
$5.50	Oct 2	0.42	0.45	$0.44	6.8%	202	0.88	2.6K
$6.00	Oct 16	0.90	1.01	$0.96	11.5%	22	0.83	7.2K
$6.00	Oct 23	0.89	1.14	$1.01	24.8%	7	0.82	253

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 11.5K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.06	0.07	$0.07	14.3%	3.3K	0.17	24.4K
$5.50	Oct 16	0.12	0.16	$0.14	28.6%	1.1K	0.32	547
$5.50	Oct 2	0.01	0.03	$0.02	100.0%	1.1K	0.13	6.3K
$6.00	Oct 2	0.00	0.01	$0.01	100.0%	849	0.03	6.8K
$5.50	Oct 9	0.07	0.08	$0.08	12.5%	463	0.25	469

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.07	0.09	$0.08	25.0%	487	0.36	4.4K
$5.00	Oct 16	0.21	0.24	$0.22	13.6%	368	0.42	9.2K
$5.50	Oct 16	0.51	0.56	$0.54	9.3%	210	0.68	329
$5.50	Oct 2	0.42	0.45	$0.44	6.8%	202	0.88	2.6K
$5.00	Oct 23	0.25	0.29	$0.27	14.8%	191	0.41	511

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 0.5%, max 0.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	66.9%	66.5%	0.5%	344	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	66.9%	66.5%	0.5%	648	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 2.33, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$5.50	Nov 6	$0.15	$0.35	$0.15	59%	2.33	$5.15
$4.50	$5.00	Oct 30	$0.27	$0.23	$0.27	80%	0.85	$4.77
$4.50	$5.00	Oct 23	$0.31	$0.19	$0.31	81%	0.61	$4.81
$4.50	$5.00	Oct 16	$0.33	$0.17	$0.33	84%	0.52	$4.83
$5.50	$6.00	Oct 30	$0.11	$0.39	$0.11	40%	3.55	$5.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 9	$0.32	$0.18	$0.32	75%	0.56	$5.18
$5.00	$4.50	Nov 6	$0.18	$0.32	$0.18	42%	1.78	$4.82
$5.50	$5.00	Oct 16	$0.32	$0.18	$0.32	68%	0.56	$5.18
$5.00	$4.50	Oct 23	$0.17	$0.33	$0.17	41%	1.94	$4.83
$5.00	$4.50	Oct 16	$0.16	$0.34	$0.16	42%	2.12	$4.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.61, avg 0.45)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Nov 6	$0.18	$0.18	$0.32	56%	0.56	$5.68
$5.50	$6.00	Oct 23	$0.10	$0.10	$0.40	64%	0.25	$5.60
$5.50	$6.00	Oct 30	$0.11	$0.11	$0.39	60%	0.28	$5.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Oct 30	$0.19	$0.19	$0.31	59%	0.61	$4.81
$5.00	$4.50	Oct 9	$0.13	$0.13	$0.37	59%	0.35	$4.87
$5.00	$4.50	Oct 16	$0.16	$0.16	$0.34	58%	0.47	$4.84
$5.00	$4.50	Oct 23	$0.17	$0.17	$0.33	59%	0.52	$4.83
$5.00	$4.50	Nov 6	$0.18	$0.18	$0.32	58%	0.56	$4.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.07, cheapest $0.07)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 2	Oct 9	$0.07	66.9%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.29% of stock, avg 13.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 2	$0.19	$0.08	$0.27	$4.73	$5.27	5.29%
$5.00	Oct 9	$0.24	$0.15	$0.39	$4.61	$5.39	7.65%
$5.50	Oct 2	$0.02	$0.44	$0.46	$5.04	$5.96	9.02%
$5.50	Oct 9	$0.08	$0.47	$0.55	$4.95	$6.05	10.78%
$5.00	Oct 16	$0.33	$0.22	$0.55	$4.45	$5.55	10.78%
$5.50	Oct 16	$0.14	$0.54	$0.68	$4.82	$6.18	13.33%
$5.00	Oct 23	$0.41	$0.27	$0.68	$4.32	$5.68	13.33%
$5.50	Oct 23	$0.19	$0.60	$0.79	$4.71	$6.29	15.49%
$5.00	Oct 30	$0.49	$0.32	$0.81	$4.19	$5.81	15.88%
$5.50	Oct 30	$0.24	$0.65	$0.89	$4.61	$6.39	17.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.98% of stock, avg 6.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 9	$0.03	$0.02	$0.05	$4.45	$6.05
$5.50	$4.50	Oct 9	$0.08	$0.02	$0.10	$4.40	$5.60
$5.50	$5.00	Oct 2	$0.02	$0.08	$0.10	$4.90	$5.60
$6.00	$4.50	Oct 16	$0.07	$0.06	$0.13	$4.37	$6.13
$6.00	$4.50	Oct 23	$0.09	$0.10	$0.19	$4.31	$6.19
$5.50	$4.50	Oct 16	$0.14	$0.06	$0.20	$4.30	$5.70
$6.00	$5.00	Oct 9	$0.03	$0.15	$0.18	$4.82	$6.18
$6.00	$4.50	Oct 30	$0.13	$0.13	$0.26	$4.24	$6.26
$5.50	$5.00	Oct 9	$0.08	$0.15	$0.23	$4.77	$5.73
$5.50	$4.50	Oct 23	$0.19	$0.10	$0.29	$4.21	$5.79

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 0.92, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 2	$0.26	$0.24	84%	0.92
$5.00	$5.50	$6.00	Oct 2	$0.16	$0.34	61%	2.12
$5.00	$5.50	$6.00	Oct 9	$0.11	$0.39	50%	3.55
$4.50	$5.00	$5.50	Oct 23	$0.09	$0.41	45%	4.56
$4.50	$5.00	$5.50	Oct 16	$0.14	$0.36	52%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 2	$0.15	$0.35	64%	2.33
$5.00	$5.50	$6.00	Oct 30	$0.06	$0.44	38%	7.33
$4.50	$5.00	$5.50	Oct 2	$0.29	$0.21	85%	0.72
$5.00	$5.50	$6.00	Oct 9	$0.11	$0.39	50%	3.55
$4.50	$5.00	$5.50	Oct 9	$0.19	$0.31	66%	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.12, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 23	-$0.10	$0.40
$4.50	$5.00	1:2	Oct 30	-$0.22	$0.28
$5.00	$5.50	1:2	Nov 6	-$0.22	$0.28
$4.50	$5.00	1:2	Oct 9	$0.16	$0.34
$4.50	$5.00	1:2	Oct 2	$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 16	-$0.12	$0.38
$6.00	$5.50	1:2	Oct 23	-$0.19	$0.31
$5.50	$5.00	1:2	Nov 6	-$0.06	$0.44
$6.00	$5.50	1:2	Oct 30	-$0.26	$0.24
$6.00	$5.50	1:2	Nov 6	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.29%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 6	$0.27	0.44	7.8%	5.29%	13.14%	3	10
$6.00	Nov 6	$0.16	0.29	17.6%	3.14%	20.78%	10	21
$5.50	Oct 30	$0.21	0.40	7.8%	4.12%	11.96%	81	201
$6.00	Oct 30	$0.10	0.24	17.6%	1.96%	19.61%	61	841
$5.50	Oct 23	$0.17	0.36	7.8%	3.33%	11.18%	356	320
$6.00	Oct 23	$0.07	0.20	17.6%	1.37%	19.02%	135	845
$5.50	Oct 16	$0.12	0.32	7.8%	2.35%	10.20%	1.1K	547
$6.00	Oct 16	$0.06	0.17	17.6%	1.18%	18.82%	3.3K	24.4K
$5.50	Oct 9	$0.07	0.25	7.8%	1.37%	9.22%	463	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 20,112

Total Puts 3,748

Put/Call Ratio 0.19

Net Difference 16,364

Prior's Put/Call Breakdown

Total Calls 216,648

Total Puts 38,620

Put/Call Ratio 0.18

Net Difference 178,028

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