ACHR - Options Database

ACHR

ARCHER AVIATION INC A

$5.06 -2.69%

(9/29 15:00) ◀

Tuesday, September 29, 2026 (4:00pm)

▶ (9/29 18:06)

◀ 9/29 16:00 ▶

Option Volume

Detail

ℹ

Current (09/29 4:00pm) 32,785

Calls: 25,910 (79%)

Puts: 6,875 (21%)

Prior (09/21) 42,948

Calls: 38,309 (89%)

Puts: 4,639 (11%)

Current vs Prior -23.66%

Calls: -32.37% (Calls)

Puts: +48.20% (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 -60.45%

Calls: -62.36%

Puts: -51.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 4:00pm) $1.04M

Calls: $674.7K (65%)

Puts: $366.4K (35%)

Prior (09/21) $1.41M

Calls: $1.10M (78%)

Puts: $304.6K (22%)

Current vs Prior -25.98%

Calls: -38.78%

Puts: +20.29%

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 -75.43%

Calls: -81.69%

Puts: -33.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 4:00pm) 0.27

Prior (09/21) 0.12

Current vs Prior +119.12%

Prior 7-Day Average 0.19

Current vs Prior 7-Day Avg +39.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 4:00pm) 727,376

Calls: 608,725 (84%)

Puts: 118,651 (16%)

Prior (09/21) 681,216

Calls: 567,788 (83%)

Puts: 113,428 (17%)

Current vs Prior +6.78%

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 4.94% | 7.91%9.68% | 18.18%

Prior 6.45% | 8.84%13.26% | 23.57%

Current vs Prior -23.35% | -10.57%-26.97% | -22.87%

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

Current vs 7-Day Avg -41.91% | -42.03%-45.29% | -30.61%

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

Current vs 7-Day Eod -23.35% | -10.57%-17.45% | -11.64%

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 65% call dollar volume ($674.7K). Extreme bullish P/C ratio of 0.27 - heavy call buying (25,910 calls vs 6,875 puts). P/C ratio rising 119% - increased hedging/bearish positioning. Call-heavy open interest (608,725 calls vs 118,651 puts) suggests bullish positioning.

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
16:00	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.0%, best 7.0%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.96	1.03	$1.00	7.0%	55	0.87	7.2K
$6.00	Oct 2	0.93	1.00	$0.97	7.2%	37	1.00	595
$5.50	Nov 6	0.67	0.74	$0.71	9.9%	6	0.60	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.48, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.14	0.17	$0.16	18.8%	498	0.60	1.1K
$6.00	Oct 16	0.05	0.06	$0.06	16.7%	4.7K	0.15	24.4K
$5.50	Oct 16	0.12	0.14	$0.13	15.4%	1.2K	0.31	547
$5.00	Oct 16	0.27	0.32	$0.30	16.7%	300	0.59	3.1K
$6.00	Oct 30	0.10	0.12	$0.11	18.2%	120	0.21	841

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 2	0.44	0.49	$0.47	10.6%	437	0.86	2.6K
$5.50	Oct 9	0.48	0.58	$0.53	18.9%	172	0.77	611
$5.50	Oct 16	0.50	0.59	$0.54	16.7%	222	0.70	329
$6.00	Oct 2	0.93	1.00	$0.97	7.2%	37	1.00	595
$6.00	Oct 9	0.90	1.01	$0.96	11.5%	123	0.91	170

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 24 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.52	0.59	$0.55	12.7%	41	0.96	114
$4.50	Oct 9	0.53	0.68	$0.61	24.6%	5	0.88	3
$4.50	Oct 16	0.55	0.69	$0.62	22.6%	35	0.82	3
$4.50	Oct 23	0.48	0.74	$0.61	42.6%	126	0.80	38
$4.50	Oct 30	0.65	0.74	$0.70	12.9%	115	0.78	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 2	0.93	1.00	$0.97	7.2%	37	1.00	595
$6.00	Oct 9	0.90	1.01	$0.96	11.5%	123	0.91	170
$6.00	Oct 16	0.96	1.03	$1.00	7.0%	55	0.87	7.2K
$5.50	Oct 2	0.44	0.49	$0.47	10.6%	437	0.86	2.6K
$6.00	Oct 23	0.92	1.08	$1.00	16.0%	7	0.81	253

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 17.0K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Oct 16	0.05	0.06	$0.06	16.7%	4.7K	0.15	24.4K
$5.50	Oct 2	0.02	0.03	$0.03	33.3%	1.3K	0.14	6.3K
$5.50	Oct 16	0.12	0.14	$0.13	15.4%	1.2K	0.31	547
$6.00	Oct 2	0.00	0.01	$0.01	100.0%	919	0.03	6.8K
$5.50	Oct 9	0.06	0.08	$0.07	28.6%	603	0.23	469

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Oct 2	0.08	0.10	$0.09	22.2%	1.7K	0.41	4.4K
$5.00	Oct 16	0.12	0.26	$0.19	73.7%	590	0.42	9.2K
$5.50	Oct 2	0.44	0.49	$0.47	10.6%	437	0.86	2.6K
$5.00	Oct 23	0.21	0.33	$0.27	44.4%	334	0.44	511
$5.00	Oct 30	0.27	0.35	$0.31	25.8%	300	0.45	663

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. 19 found (best R:R 1.38, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$5.00	Nov 6	$0.21	$0.29	$0.21	73%	1.38	$4.71
$4.50	$5.00	Oct 23	$0.26	$0.24	$0.26	80%	0.92	$4.76
$5.00	$5.50	Oct 30	$0.14	$0.36	$0.14	54%	2.57	$5.14
$5.00	$5.50	Nov 6	$0.17	$0.33	$0.17	55%	1.94	$5.17
$4.50	$5.00	Oct 16	$0.32	$0.18	$0.32	82%	0.56	$4.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.50	Nov 6	$0.29	$0.21	$0.29	78%	0.72	$5.71
$5.50	$5.00	Oct 23	$0.25	$0.25	$0.25	68%	1.00	$5.25
$5.00	$4.50	Oct 16	$0.11	$0.39	$0.11	42%	3.55	$4.89
$5.50	$5.00	Oct 30	$0.29	$0.21	$0.29	64%	0.72	$5.21
$5.50	$5.00	Nov 6	$0.29	$0.21	$0.29	60%	0.72	$5.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.79, avg 0.52)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$6.00	Nov 6	$0.18	$0.18	$0.32	61%	0.56	$5.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$4.50	Nov 6	$0.22	$0.22	$0.28	55%	0.79	$4.78
$5.00	$4.50	Oct 9	$0.14	$0.14	$0.36	56%	0.39	$4.86
$5.00	$4.50	Oct 23	$0.17	$0.17	$0.33	56%	0.52	$4.83
$5.00	$4.50	Oct 30	$0.18	$0.18	$0.32	55%	0.56	$4.82
$5.00	$4.50	Oct 16	$0.11	$0.11	$0.39	58%	0.28	$4.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.08, cheapest $0.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 2	Oct 9	$0.07	65.3%	57.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Oct 2	Oct 9	$0.08	65.3%	57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.94% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Oct 2	$0.16	$0.09	$0.25	$4.75	$5.25	4.94%
$5.00	Oct 9	$0.23	$0.17	$0.40	$4.60	$5.40	7.91%
$5.00	Oct 16	$0.30	$0.19	$0.49	$4.51	$5.49	9.68%
$5.50	Oct 2	$0.03	$0.47	$0.50	$5.00	$6.00	9.88%
$5.50	Oct 9	$0.07	$0.53	$0.60	$4.90	$6.10	11.86%
$5.00	Oct 23	$0.35	$0.27	$0.62	$4.38	$5.62	12.25%
$5.00	Oct 30	$0.35	$0.31	$0.66	$4.34	$5.66	13.04%
$5.50	Oct 16	$0.13	$0.54	$0.67	$4.83	$6.17	13.24%
$5.50	Oct 23	$0.15	$0.52	$0.67	$4.83	$6.17	13.24%
$5.50	Oct 30	$0.21	$0.60	$0.81	$4.69	$6.31	16.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.19% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Oct 9	$0.03	$0.03	$0.06	$4.44	$6.06
$5.50	$4.50	Oct 9	$0.07	$0.03	$0.10	$4.40	$5.60
$6.00	$4.50	Oct 16	$0.06	$0.08	$0.14	$4.36	$6.14
$5.50	$5.00	Oct 2	$0.03	$0.09	$0.12	$4.88	$5.62
$6.00	$4.50	Oct 23	$0.09	$0.10	$0.19	$4.31	$6.19
$5.50	$4.50	Oct 16	$0.13	$0.08	$0.21	$4.29	$5.71
$6.00	$4.50	Oct 30	$0.11	$0.13	$0.24	$4.26	$6.24
$5.50	$4.50	Oct 23	$0.15	$0.10	$0.25	$4.25	$5.75
$5.50	$5.00	Oct 9	$0.07	$0.17	$0.24	$4.76	$5.74
$6.00	$5.00	Oct 9	$0.03	$0.17	$0.20	$4.80	$6.20

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. 20 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	47%	7.33
$5.00	$5.50	$6.00	Oct 2	$0.11	$0.39	57%	3.55
$4.50	$5.00	$5.50	Oct 2	$0.26	$0.24	83%	0.92
$5.00	$5.50	$6.00	Oct 16	$0.10	$0.40	44%	4.00
$5.00	$5.50	$6.00	Oct 9	$0.12	$0.38	47%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$5.50	$6.00	Oct 9	$0.07	$0.43	47%	6.14
$5.00	$5.50	$6.00	Oct 2	$0.12	$0.38	60%	3.17
$4.50	$5.00	$5.50	Oct 23	$0.08	$0.42	47%	5.25
$4.50	$5.00	$5.50	Oct 2	$0.30	$0.20	83%	0.67
$5.00	$5.50	$6.00	Oct 16	$0.11	$0.39	46%	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 $-0.10, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Oct 23	-$0.09	$0.41
$5.00	$5.50	1:2	Oct 30	-$0.07	$0.43
$5.00	$5.50	1:2	Nov 6	-$0.12	$0.38
$4.50	$5.00	1:2	Nov 6	-$0.25	$0.25
$4.50	$5.00	1:2	Oct 9	$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.50	1:2	Oct 9	-$0.10	$0.40
$6.00	$5.50	1:2	Oct 16	-$0.08	$0.42
$6.00	$5.50	1:2	Oct 30	-$0.13	$0.37
$5.50	$5.00	1:2	Nov 6	-$0.13	$0.37
$6.00	$5.50	1:2	Nov 6	-$0.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.14%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Nov 6	$0.26	0.39	8.7%	5.14%	13.83%	3	10
$6.00	Oct 30	$0.10	0.21	18.6%	1.98%	20.55%	120	841
$5.50	Oct 30	$0.14	0.35	8.7%	2.77%	11.46%	146	201
$5.50	Oct 23	$0.12	0.32	8.7%	2.37%	11.07%	596	320
$5.50	Oct 16	$0.12	0.31	8.7%	2.37%	11.07%	1.2K	547
$6.00	Oct 23	$0.07	0.19	18.6%	1.38%	19.96%	168	845
$5.50	Oct 9	$0.06	0.23	8.7%	1.19%	9.88%	603	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 25,910

Total Puts 6,875

Put/Call Ratio 0.27

Net Difference 19,035

Prior's Put/Call Breakdown

Total Calls 38,309

Total Puts 4,639

Put/Call Ratio 0.12

Net Difference 33,670

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