ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.11 -1.83%

(9/29 14:00) ◀

Tuesday, September 29, 2026 (3:00pm)

▶ (9/29 16:00)

◀ 9/29 15:00 ▶

Option Volume

Detail

ℹ

Current (09/29 3:00pm) 30,138

Calls: 24,075 (80%)

Puts: 6,063 (20%)

Prior (08/10) 327,272

Calls: 271,673 (83%)

Puts: 55,599 (17%)

Current vs Prior -90.79%

Calls: -91.14% (Calls)

Puts: -89.10% (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 -63.64%

Calls: -65.03%

Puts: -56.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 3:00pm) $922.0K

Calls: $612.3K (66%)

Puts: $309.7K (34%)

Prior (08/10) $18.57M

Calls: $16.88M (91%)

Puts: $1.69M (9%)

Current vs Prior -95.04%

Calls: -96.37%

Puts: -81.70%

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 -78.24%

Calls: -83.39%

Puts: -43.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 3:00pm) 0.25

Prior (08/10) 0.20

Current vs Prior +23.06%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg +32.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 3:00pm) 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 5.28% | 7.63%10.57% | 21.14%

Prior 6.45% | 8.84%13.26% | 23.57%

Current vs Prior -18.03% | -13.66%-20.30% | -10.34%

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

Current vs 7-Day Avg -37.87% | -44.04%-40.30% | -19.34%

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

Current vs 7-Day Eod -18.03% | -13.66%-9.92% | +2.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.52% | 11.14%

Calls: 10.53% | 8.00%

Puts: 12.50% | 14.29%

Prior 8.33% | 25.52%

Calls: 7.14% | 31.82%

Puts: 9.52% | 19.23%

Current vs Prior +38.30% | -56.35%

Prior 7-Day Avg 21.45% | 12.07%

Calls: 12.00% | 10.55%

Puts: 26.50% | 13.60%

Current vs 7-Day Avg -46.30% | -7.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($612.3K). 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 0.25 - heavy call buying (24,075 calls vs 6,063 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
15:00	BULLISH	BULLISH	BULLISH
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 14 of results (avg 7.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 16	0.32	0.34	$0.33	6.1%	234	0.59	3.1K
$5.50	Oct 16	0.13	0.14	$0.14	7.1%	1.2K	0.32	547
$5.00	Oct 9	0.24	0.26	$0.25	8.0%	258	0.61	113
$5.00	Nov 6	0.48	0.52	$0.50	8.0%	64	0.58	26
$4.50	Nov 6	0.78	0.86	$0.82	9.8%	1	0.76	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.93	0.97	$0.95	4.2%	37	0.85	7.2K
$5.50	Oct 16	0.50	0.53	$0.52	5.8%	216	0.68	329
$6.00	Nov 6	1.03	1.10	$1.07	6.5%	5	0.71	8
$5.00	Oct 30	0.29	0.31	$0.30	6.7%	293	0.41	663
$5.50	Oct 2	0.40	0.43	$0.42	7.1%	420	0.87	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.45, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.18	0.20	$0.19	10.5%	411	0.66	1.1K
$5.50	Oct 9	0.07	0.08	$0.08	12.5%	493	0.25	469
$6.00	Oct 16	0.05	0.06	$0.06	16.7%	4.5K	0.15	24.4K
$5.00	Oct 9	0.24	0.26	$0.25	8.0%	258	0.61	113
$5.50	Oct 16	0.13	0.14	$0.14	7.1%	1.2K	0.32	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.07	0.08	$0.08	12.5%	1.6K	0.35	4.4K
$5.00	Oct 9	0.13	0.15	$0.14	14.3%	203	0.40	1.1K
$4.50	Oct 16	0.05	0.06	$0.06	16.7%	247	0.15	139
$5.50	Oct 2	0.40	0.43	$0.42	7.1%	420	0.87	2.6K
$5.00	Oct 16	0.20	0.22	$0.21	9.5%	390	0.41	9.2K

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	0.65	$0.62	11.3%	23	0.97	114
$4.50	Oct 9	0.47	0.78	$0.63	49.2%	3	0.92	3
$4.50	Oct 16	0.55	0.73	$0.64	28.1%	33	0.85	3
$4.50	Oct 23	0.65	0.75	$0.70	14.3%	126	0.82	38
$4.50	Oct 30	0.70	0.78	$0.74	10.8%	114	0.79	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 2	0.87	0.95	$0.91	8.8%	27	1.00	595
$6.00	Oct 9	0.87	0.97	$0.92	10.9%	12	0.90	170
$5.50	Oct 2	0.40	0.43	$0.42	7.1%	420	0.87	2.6K
$6.00	Oct 16	0.93	0.97	$0.95	4.2%	37	0.85	7.2K
$6.00	Oct 23	0.92	1.00	$0.96	8.3%	7	0.81	253

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 15.8K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.05	0.06	$0.06	16.7%	4.5K	0.15	24.4K
$5.50	Oct 2	0.02	0.03	$0.03	33.3%	1.3K	0.15	6.3K
$5.50	Oct 16	0.13	0.14	$0.14	7.1%	1.2K	0.32	547
$6.00	Oct 2	0.00	0.01	$0.01	100.0%	911	0.03	6.8K
$5.50	Oct 23	0.17	0.26	$0.22	40.9%	580	0.38	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.07	0.08	$0.08	12.5%	1.6K	0.35	4.4K
$5.50	Oct 2	0.40	0.43	$0.42	7.1%	420	0.87	2.6K
$5.00	Oct 16	0.20	0.22	$0.21	9.5%	390	0.41	9.2K
$5.00	Oct 23	0.25	0.27	$0.26	7.7%	329	0.41	511
$5.00	Oct 30	0.29	0.31	$0.30	6.7%	293	0.41	663

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 2.4%, max 2.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	66.9%	65.4%	2.4%	475	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Oct 2	Nov 6	66.9%	65.4%	2.4%	1.8K	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 1.94, avg 1.61)

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	58%	1.94	$5.17
$4.50	$5.00	Oct 16	$0.31	$0.19	$0.31	85%	0.61	$4.81
$4.50	$5.00	Oct 23	$0.30	$0.20	$0.30	82%	0.67	$4.80
$4.50	$5.00	Oct 30	$0.30	$0.20	$0.30	79%	0.67	$4.80
$5.00	$5.50	Oct 23	$0.18	$0.32	$0.18	60%	1.78	$5.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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 30	$0.17	$0.33	$0.17	41%	1.94	$4.83
$5.00	$4.50	Oct 16	$0.15	$0.35	$0.15	41%	2.33	$4.85
$5.50	$5.00	Oct 23	$0.31	$0.19	$0.31	63%	0.61	$5.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.67, avg 0.44)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Oct 23	$0.13	$0.13	$0.37	62%	0.35	$5.63
$5.50	$6.00	Oct 30	$0.12	$0.12	$0.38	61%	0.32	$5.62
$5.50	$6.00	Nov 6	$0.14	$0.14	$0.36	58%	0.39	$5.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 6	$0.20	$0.20	$0.30	58%	0.67	$4.80
$5.00	$4.50	Oct 9	$0.12	$0.12	$0.38	60%	0.32	$4.88
$5.00	$4.50	Oct 23	$0.17	$0.17	$0.33	59%	0.52	$4.83
$5.00	$4.50	Oct 16	$0.15	$0.15	$0.35	59%	0.43	$4.85
$5.00	$4.50	Oct 30	$0.17	$0.17	$0.33	59%	0.52	$4.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.06, cheapest $0.06)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 2	Oct 9	$0.06	66.9%	56.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 2	Oct 9	$0.06	66.9%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.28% of stock, avg 12.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 2	$0.19	$0.08	$0.27	$4.73	$5.27	5.28%
$5.00	Oct 9	$0.25	$0.14	$0.39	$4.61	$5.39	7.63%
$5.50	Oct 2	$0.03	$0.42	$0.45	$5.05	$5.95	8.81%
$5.00	Oct 16	$0.33	$0.21	$0.54	$4.46	$5.54	10.57%
$5.50	Oct 9	$0.08	$0.47	$0.55	$4.95	$6.05	10.76%
$5.50	Oct 16	$0.14	$0.52	$0.66	$4.84	$6.16	12.92%
$5.00	Oct 23	$0.40	$0.26	$0.66	$4.34	$5.66	12.92%
$5.00	Oct 30	$0.44	$0.30	$0.74	$4.26	$5.74	14.48%
$5.50	Oct 23	$0.22	$0.57	$0.79	$4.71	$6.29	15.46%
$5.00	Nov 6	$0.50	$0.38	$0.88	$4.12	$5.88	17.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.98% of stock, avg 6.23%)

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
$6.00	$4.50	Oct 16	$0.06	$0.06	$0.12	$4.38	$6.12
$5.50	$5.00	Oct 2	$0.03	$0.08	$0.11	$4.89	$5.61
$6.00	$4.50	Oct 23	$0.09	$0.09	$0.18	$4.32	$6.18
$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	$5.00	Oct 16	$0.06	$0.21	$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. 21 found (best R:R 2.33, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 2	$0.14	$0.36	62%	2.57
$4.50	$5.00	$5.50	Oct 2	$0.27	$0.23	82%	0.85
$4.50	$5.00	$5.50	Oct 16	$0.12	$0.38	53%	3.17
$5.00	$5.50	$6.00	Oct 9	$0.12	$0.38	51%	3.17
$5.00	$5.50	$6.00	Oct 30	$0.07	$0.43	36%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 2	$0.15	$0.35	65%	2.33
$4.50	$5.00	$5.50	Oct 2	$0.27	$0.23	84%	0.85
$5.00	$5.50	$6.00	Oct 9	$0.12	$0.38	50%	3.17
$5.00	$5.50	$6.00	Oct 23	$0.08	$0.42	40%	5.25
$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. 23 found (best net $-0.09, 10 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	-$0.14	$0.36
$5.00	$5.50	1:2	Oct 30	-$0.06	$0.44
$4.50	$5.00	1:2	Nov 6	-$0.18	$0.32
$5.00	$5.50	1:2	Nov 6	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 16	-$0.09	$0.41
$6.00	$5.50	1:2	Oct 23	-$0.18	$0.32
$5.50	$5.00	1:2	Nov 6	-$0.07	$0.43
$6.00	$5.50	1:2	Nov 6	-$0.31	$0.19
$6.00	$5.50	1:2	Oct 30	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.48%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 6	$0.28	0.42	7.6%	5.48%	13.11%	3	10
$6.00	Nov 6	$0.16	0.28	17.4%	3.13%	20.55%	23	21
$5.50	Oct 30	$0.22	0.39	7.6%	4.31%	11.94%	136	201
$6.00	Oct 30	$0.11	0.24	17.4%	2.15%	19.57%	119	841
$5.50	Oct 23	$0.17	0.38	7.6%	3.33%	10.96%	580	320
$6.00	Oct 23	$0.08	0.20	17.4%	1.57%	18.98%	147	845
$5.50	Oct 16	$0.13	0.32	7.6%	2.54%	10.18%	1.2K	547
$5.50	Oct 9	$0.07	0.25	7.6%	1.37%	9.00%	493	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 24,075

Total Puts 6,063

Put/Call Ratio 0.25

Net Difference 18,012

Prior's Put/Call Breakdown

Total Calls 271,673

Total Puts 55,599

Put/Call Ratio 0.20

Net Difference 216,074

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