Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $4.95 as of 7/28/2026 2:12:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.73 | 5.85 | 3.79 | 4.15 | 0.00 | 0.00% | 3.79 | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:52 PM EST |
| 2.00 | 2.18 | 3.65 | 2.92 | 3.19 | 0.00 | 0.00% | 1.46 | 0 | 107 | 3.62 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/28/2026 1:58:52 PM EST |
| 3.00 | 1.83 | 2.20 | 2.02 | 2.36 | 0.00 | 0.00% | 0.67 | 0 | 149 | 1.40 | 0.92 | 0.07 | 0.00 | 7/20/2026 | 7/28/2026 1:58:52 PM EST |
| 4.00 | 1.16 | 1.32 | 1.24 | 1.28 | -0.08 | -5.89% | 0.31 | 4 | 455 | 0.87 | 0.76 | 0.16 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 5.00 | 0.66 | 0.70 | 0.68 | 0.69 | -0.10 | -12.66% | 0.14 | 191 | 3,042 | 0.86 | 0.56 | 0.20 | -0.01 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 6.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.07 | -15.22% | 0.07 | 146 | 7,142 | 0.85 | 0.38 | 0.19 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 7.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.02 | -7.70% | 0.03 | 258 | 7,176 | 0.91 | 0.25 | 0.16 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 8.00 | 0.15 | 0.16 | 0.16 | 0.14 | -0.04 | -22.23% | 0.02 | 25 | 8,435 | 0.92 | 0.17 | 0.12 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 9.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 51 | 3,631 | 0.95 | 0.12 | 0.09 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 10.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 95 | 6,564 | 0.99 | 0.09 | 0.07 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 3,941 | 1.01 | 0.06 | 0.05 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 7,478 | 1.03 | 0.05 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 3,609 | 1.08 | 0.04 | 0.03 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/28/2026 1:58:52 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.94 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/28/2026 1:58:52 PM EST |
| 3.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 410 | 0.93 | -0.08 | 0.07 | 0.00 | 7/24/2026 | 7/28/2026 1:58:52 PM EST |
| 4.00 | 0.34 | 0.38 | 0.36 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 3,382 | 0.90 | -0.24 | 0.16 | 0.00 | 7/27/2026 | 7/28/2026 1:58:52 PM EST |
| 5.00 | 0.82 | 0.89 | 0.86 | 0.81 | -0.03 | -3.58% | 0.17 | 346 | 6,757 | 0.87 | -0.44 | 0.20 | -0.01 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 6.00 | 1.52 | 1.58 | 1.55 | 1.51 | 0.00 | 0.00% | 0.26 | 16 | 6,243 | 0.87 | -0.62 | 0.19 | 0.00 | 7/28/2026 | 7/28/2026 1:58:52 PM EST |
| 7.00 | 2.37 | 2.55 | 2.46 | 2.30 | 0.00 | 0.00% | 0.35 | 0 | 976 | 0.97 | -0.75 | 0.16 | 0.00 | 7/27/2026 | 7/28/2026 1:58:52 PM EST |
| 8.00 | 3.15 | 3.50 | 3.33 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 1,316 | 1.20 | -0.83 | 0.12 | 0.00 | 7/27/2026 | 7/28/2026 1:58:52 PM EST |
| 9.00 | 4.10 | 4.45 | 4.28 | 4.06 | 0.00 | 0.00% | 0.48 | 0 | 500 | 1.27 | -0.88 | 0.09 | 0.00 | 7/24/2026 | 7/28/2026 1:58:52 PM EST |
| 10.00 | 5.05 | 5.40 | 5.23 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 296 | 1.31 | -0.91 | 0.07 | 0.00 | 7/24/2026 | 7/28/2026 1:58:52 PM EST |
| 11.00 | 6.00 | 6.40 | 6.20 | 6.00 | 0.00 | 0.00% | 0.56 | 0 | 131 | 1.42 | -0.94 | 0.05 | 0.00 | 7/24/2026 | 7/28/2026 1:58:52 PM EST |
| 12.00 | 7.00 | 7.40 | 7.20 | 7.15 | 0.00 | 0.00% | 0.60 | 0 | 48 | 1.51 | -0.95 | 0.04 | 0.00 | 7/9/2026 | 7/28/2026 1:58:52 PM EST |
| 13.00 | 6.20 | 10.30 | 8.25 | 7.51 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.85 | -0.96 | 0.03 | 0.00 | 6/16/2026 | 7/28/2026 1:58:52 PM EST |