ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.12 -1.63%

(9/29 13:00) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:00)

◀ 9/29 14:00 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 27,754

Calls: 22,407 (81%)

Puts: 5,347 (19%)

Prior (08/10) 282,108

Calls: 237,251 (84%)

Puts: 44,857 (16%)

Current vs Prior -90.16%

Calls: -90.56% (Calls)

Puts: -88.08% (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 -66.51%

Calls: -67.45%

Puts: -61.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $774.2K

Calls: $530.8K (69%)

Puts: $243.4K (31%)

Prior (08/10) $14.39M

Calls: $12.68M (88%)

Puts: $1.71M (12%)

Current vs Prior -94.62%

Calls: -95.82%

Puts: -85.73%

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 -81.73%

Calls: -85.60%

Puts: -55.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.24

Prior (08/10) 0.19

Current vs Prior +26.21%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg +25.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 5.27% | 7.62%10.55% | 21.09%

Prior 6.45% | 8.84%13.26% | 23.57%

Current vs Prior -18.19% | -13.83%-20.46% | -10.52%

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

Current vs 7-Day Avg -38.00% | -44.15%-40.42% | -19.50%

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

Current vs 7-Day Eod -18.19% | -13.83%-10.09% | +2.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.28% | 18.71%

Calls: 40.00% | 16.00%

Puts: 28.57% | 21.43%

Prior 8.33% | 25.52%

Calls: 7.14% | 31.82%

Puts: 9.52% | 19.23%

Current vs Prior +311.52% | -26.68%

Prior 7-Day Avg 21.45% | 12.07%

Calls: 12.00% | 10.55%

Puts: 26.50% | 13.60%

Current vs 7-Day Avg +59.78% | +54.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($530.8K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (22,407 calls vs 5,347 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
14:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.2%, best 6.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Nov 6	0.79	0.84	$0.82	6.1%	1	0.76	--
$4.50	Oct 30	0.72	0.78	$0.75	8.0%	114	0.81	108
$5.00	Oct 16	0.31	0.34	$0.33	9.1%	231	0.59	3.1K
$4.50	Oct 2	0.58	0.64	$0.61	9.8%	23	0.97	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.91	0.97	$0.94	6.4%	22	0.85	7.2K
$6.00	Oct 9	0.88	0.94	$0.91	6.6%	10	0.91	170
$6.00	Oct 30	0.97	1.05	$1.01	7.9%	2	0.79	539
$5.50	Oct 30	0.58	0.63	$0.61	8.2%	150	0.60	150
$6.00	Nov 6	1.02	1.11	$1.07	8.4%	5	0.72	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.51, 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%	479	0.25	469
$6.00	Oct 16	0.05	0.06	$0.06	16.7%	4.1K	0.15	24.4K
$5.00	Oct 9	0.23	0.27	$0.25	16.0%	255	0.61	113
$5.50	Oct 16	0.13	0.15	$0.14	14.3%	1.2K	0.32	547
$5.50	Oct 23	0.17	0.20	$0.19	15.8%	369	0.36	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.20	0.22	$0.21	9.5%	385	0.41	9.2K
$5.50	Oct 9	0.44	0.49	$0.47	10.6%	160	0.75	611
$5.50	Oct 16	0.49	0.54	$0.52	9.6%	213	0.68	329
$5.00	Oct 30	0.29	0.33	$0.31	12.9%	279	0.40	663
$6.00	Oct 2	0.87	0.95	$0.91	8.8%	26	1.00	595

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
$4.50	Oct 2	0.58	0.64	$0.61	9.8%	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	0.73	$0.64	28.1%	33	0.84	3
$4.50	Oct 23	0.65	0.73	$0.69	11.6%	126	0.81	38
$4.50	Oct 30	0.72	0.78	$0.75	8.0%	114	0.81	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 2	0.87	0.95	$0.91	8.8%	26	1.00	595
$6.00	Oct 9	0.88	0.94	$0.91	6.6%	10	0.91	170
$5.50	Oct 2	0.34	0.44	$0.39	25.6%	210	0.87	2.6K
$6.00	Oct 16	0.91	0.97	$0.94	6.4%	22	0.85	7.2K
$6.00	Oct 23	0.92	1.05	$0.99	13.1%	7	0.80	253

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 14.4K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.05	0.06	$0.06	16.7%	4.1K	0.15	24.4K
$5.50	Oct 2	0.02	0.04	$0.03	66.7%	1.2K	0.17	6.3K
$5.50	Oct 16	0.13	0.15	$0.14	14.3%	1.2K	0.32	547
$6.00	Oct 2	0.00	0.01	$0.01	100.0%	860	0.03	6.8K
$5.50	Oct 9	0.07	0.08	$0.08	12.5%	479	0.25	469

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.06	0.08	$0.07	28.6%	1.6K	0.33	4.4K
$5.00	Oct 16	0.20	0.22	$0.21	9.5%	385	0.41	9.2K
$5.00	Oct 23	0.22	0.29	$0.26	26.9%	316	0.41	511
$5.00	Oct 30	0.29	0.33	$0.31	12.9%	279	0.40	663
$5.50	Oct 16	0.49	0.54	$0.52	9.6%	213	0.68	329

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 1.17, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Oct 30	$0.23	$0.27	$0.23	81%	1.17	$4.73
$5.00	$5.50	Nov 6	$0.15	$0.35	$0.15	58%	2.33	$5.15
$4.50	$5.00	Oct 23	$0.28	$0.22	$0.28	81%	0.79	$4.78
$4.50	$5.00	Oct 16	$0.31	$0.19	$0.31	84%	0.61	$4.81
$4.50	$5.00	Nov 6	$0.30	$0.20	$0.30	76%	0.67	$4.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Oct 2	$0.32	$0.18	$0.32	87%	0.56	$5.18
$5.50	$5.00	Oct 9	$0.33	$0.17	$0.33	75%	0.52	$5.17
$5.50	$5.00	Oct 16	$0.31	$0.19	$0.31	68%	0.61	$5.19
$5.00	$4.50	Oct 23	$0.15	$0.35	$0.15	41%	2.33	$4.85
$5.00	$4.50	Oct 16	$0.15	$0.35	$0.15	41%	2.33	$4.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.72, avg 0.48)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Nov 6	$0.20	$0.20	$0.30	56%	0.67	$5.70
$5.50	$6.00	Oct 30	$0.15	$0.15	$0.35	57%	0.43	$5.65
$5.50	$6.00	Oct 23	$0.10	$0.10	$0.40	64%	0.25	$5.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 6	$0.21	$0.21	$0.29	58%	0.72	$4.79
$5.00	$4.50	Oct 30	$0.18	$0.18	$0.32	60%	0.56	$4.82
$5.00	$4.50	Oct 9	$0.12	$0.12	$0.38	61%	0.32	$4.88
$5.00	$4.50	Oct 16	$0.15	$0.15	$0.35	59%	0.43	$4.85
$5.00	$4.50	Oct 23	$0.15	$0.15	$0.35	59%	0.43	$4.85

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	67.4%	55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.27% of stock, avg 12.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 2	$0.20	$0.07	$0.27	$4.73	$5.27	5.27%
$5.00	Oct 9	$0.25	$0.14	$0.39	$4.61	$5.39	7.62%
$5.50	Oct 2	$0.03	$0.39	$0.42	$5.08	$5.92	8.20%
$5.00	Oct 16	$0.33	$0.21	$0.54	$4.46	$5.54	10.55%
$5.50	Oct 9	$0.08	$0.47	$0.55	$4.95	$6.05	10.74%
$5.50	Oct 16	$0.14	$0.52	$0.66	$4.84	$6.16	12.89%
$5.00	Oct 23	$0.41	$0.26	$0.67	$4.33	$5.67	13.09%
$5.50	Oct 23	$0.19	$0.59	$0.78	$4.72	$6.28	15.23%
$5.00	Oct 30	$0.52	$0.31	$0.83	$4.17	$5.83	16.21%
$5.50	Oct 30	$0.28	$0.61	$0.89	$4.61	$6.39	17.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.98% of stock, avg 6.32%)

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	$5.00	Oct 2	$0.03	$0.07	$0.10	$4.90	$5.60
$5.50	$4.50	Oct 9	$0.08	$0.02	$0.10	$4.40	$5.60
$6.00	$4.50	Oct 16	$0.06	$0.06	$0.12	$4.38	$6.12
$6.00	$4.50	Oct 23	$0.09	$0.11	$0.20	$4.30	$6.20
$5.50	$4.50	Oct 16	$0.14	$0.06	$0.20	$4.30	$5.70
$6.00	$5.00	Oct 9	$0.03	$0.14	$0.17	$4.83	$6.17
$5.50	$5.00	Oct 9	$0.08	$0.14	$0.22	$4.78	$5.72
$6.00	$4.50	Oct 30	$0.13	$0.13	$0.26	$4.24	$6.26
$6.00	$4.50	Nov 6	$0.17	$0.18	$0.35	$4.15	$6.35

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 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 23	$0.06	$0.44	45%	7.33
$5.00	$5.50	$6.00	Oct 2	$0.15	$0.35	64%	2.33
$4.50	$5.00	$5.50	Oct 2	$0.24	$0.26	81%	1.08
$4.50	$5.00	$5.50	Oct 16	$0.12	$0.38	52%	3.17
$5.00	$5.50	$6.00	Oct 9	$0.12	$0.38	51%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$4.50	$5.00	$5.50	Oct 2	$0.26	$0.24	83%	0.92
$5.00	$5.50	$6.00	Oct 9	$0.11	$0.39	52%	3.55
$5.00	$5.50	$6.00	Oct 23	$0.07	$0.43	39%	6.14
$5.00	$5.50	$6.00	Oct 2	$0.20	$0.30	67%	1.50
$4.50	$5.00	$5.50	Oct 9	$0.21	$0.29	66%	1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.10, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 23	-$0.13	$0.37
$4.50	$5.00	1:2	Nov 6	-$0.22	$0.28
$4.50	$5.00	1:2	Oct 30	-$0.29	$0.21
$5.00	$5.50	1:2	Nov 6	-$0.22	$0.28
$4.50	$5.00	1:2	Oct 9	$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 16	-$0.10	$0.40
$6.00	$5.50	1:2	Oct 23	-$0.19	$0.31
$5.50	$5.00	1:2	Nov 6	-$0.09	$0.41
$6.00	$5.50	1:2	Oct 30	-$0.21	$0.29
$6.00	$5.50	1:2	Nov 6	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.47%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 6	$0.28	0.44	7.4%	5.47%	12.89%	3	10
$6.00	Nov 6	$0.16	0.27	17.2%	3.12%	20.31%	18	21
$5.50	Oct 30	$0.22	0.43	7.4%	4.30%	11.72%	119	201
$6.00	Oct 30	$0.11	0.25	17.2%	2.15%	19.34%	116	841
$5.50	Oct 23	$0.17	0.36	7.4%	3.32%	10.74%	369	320
$6.00	Oct 23	$0.08	0.20	17.2%	1.56%	18.75%	146	845
$5.50	Oct 16	$0.13	0.32	7.4%	2.54%	9.96%	1.2K	547
$5.50	Oct 9	$0.07	0.25	7.4%	1.37%	8.79%	479	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 22,407

Total Puts 5,347

Put/Call Ratio 0.24

Net Difference 17,060

Prior's Put/Call Breakdown

Total Calls 237,251

Total Puts 44,857

Put/Call Ratio 0.19

Net Difference 192,394

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