Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.95 as of 8/14/2026 7:21:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 8.15 | 6.13 | % | 12.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 1.00 | 3.60 | 7.65 | 5.63 | 5.85 | % | 5.63 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 1.50 | 3.10 | 7.15 | 5.13 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 2.00 | 2.63 | 6.65 | 4.64 | % | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 2.50 | 2.33 | 6.15 | 4.24 | % | 1.70 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 3.00 | 1.65 | 5.65 | 3.65 | % | 1.22 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 3.50 | 1.18 | 4.95 | 3.07 | % | 0.88 | 0 | 0 | 5.04 | 1.00 | 0.01 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 4.00 | 0.90 | 4.70 | 2.80 | % | 0.70 | 0 | 0 | 4.79 | 0.98 | 0.02 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 4.50 | 1.60 | 3.40 | 2.50 | 2.23 | 0.00 | 0.00% | 0.56 | 0 | 60 | 2.81 | 0.96 | 0.06 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 5.00 | 0.01 | 3.75 | 1.88 | % | 0.38 | 0 | 0 | 3.64 | 0.90 | 0.10 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 5.50 | 0.54 | 1.58 | 1.06 | % | 0.19 | 0 | 0 | 0.98 | 0.82 | 0.16 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 6.00 | 0.78 | 1.19 | 0.99 | 0.98 | -0.08 | -7.55% | 0.17 | 10 | 1 | 0.59 | 0.72 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 6.50 | 0.70 | 0.98 | 0.84 | 0.73 | -0.27 | -27.00% | 0.13 | 55 | 7 | 0.76 | 0.61 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 7.00 | 0.49 | 0.63 | 0.56 | 0.54 | -0.26 | -32.50% | 0.08 | 44 | 9 | 0.69 | 0.49 | 0.24 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 7.50 | 0.42 | 0.68 | 0.55 | 0.48 | -0.09 | -15.79% | 0.07 | 13 | 4 | 0.86 | 0.38 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 8.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.16 | -33.34% | 0.04 | 29 | 64 | 0.76 | 0.30 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 8.50 | 0.02 | 0.45 | 0.24 | 0.23 | % | 0.03 | 6 | 0 | 0.70 | 0.23 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 9.00 | 0.11 | 0.22 | 0.17 | 0.18 | % | 0.02 | 1 | 0 | 0.76 | 0.17 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 9.50 | 0.01 | 0.19 | 0.10 | 0.15 | % | 0.01 | 30 | 0 | 0.68 | 0.13 | 0.12 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 10.00 | 0.07 | 0.16 | 0.12 | 0.12 | % | 0.01 | 30 | 0 | 0.83 | 0.09 | 0.09 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 10.50 | 0.06 | 0.14 | 0.10 | 0.14 | % | 0.01 | 60 | 0 | 0.87 | 0.07 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 3.37 | 0.03 | 0.04 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 3.49 | 0.01 | 0.02 | 0.00 | 8/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.54 | 0.27 | % | 0.18 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | % | 0.10 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 3.65 | 0.00 | 0.01 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.88 | 0.44 | % | 0.11 | 0 | 0 | 2.66 | -0.02 | 0.02 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.32 | 0.16 | % | 0.04 | 0 | 0 | 1.37 | -0.04 | 0.06 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 1.04 | -0.10 | 0.10 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 5.50 | 0.22 | 0.25 | 0.24 | 0.23 | % | 0.04 | 3 | 0 | 0.77 | -0.18 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 6.00 | 0.19 | 0.45 | 0.32 | 0.40 | +0.03 | +8.11% | 0.05 | 83 | 108 | 0.67 | -0.28 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 6.50 | 0.40 | 0.71 | 0.56 | 0.62 | % | 0.09 | 3 | 0 | 0.69 | -0.39 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST | |
| 7.00 | 0.71 | 1.03 | 0.87 | % | 0.12 | 0 | 0 | 0.73 | -0.51 | 0.24 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 7.50 | 1.07 | 1.60 | 1.34 | % | 0.18 | 0 | 0 | 0.86 | -0.62 | 0.23 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 8.00 | 1.28 | 1.99 | 1.64 | % | 0.20 | 0 | 0 | 1.19 | -0.70 | 0.20 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 8.50 | 0.20 | 2.53 | 1.37 | % | 0.16 | 0 | 0 | 1.37 | -0.77 | 0.17 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 9.00 | 0.51 | 4.25 | 2.38 | % | 0.26 | 0 | 0 | 2.77 | -0.83 | 0.14 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 9.50 | 0.97 | 4.95 | 2.96 | % | 0.31 | 0 | 0 | 3.10 | -0.87 | 0.12 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 10.00 | 1.44 | 5.00 | 3.22 | % | 0.32 | 0 | 0 | 2.73 | -0.91 | 0.09 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 10.50 | 1.92 | 6.00 | 3.96 | % | 0.38 | 0 | 0 | 3.35 | -0.93 | 0.07 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 11.00 | 2.40 | 6.45 | 4.43 | % | 0.40 | 0 | 0 | 3.39 | -0.97 | 0.04 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 12.00 | 3.40 | 7.40 | 5.40 | % | 0.45 | 0 | 0 | 3.50 | -0.99 | 0.02 | 0.00 | 8/14/2026 4:00:01 PM EST |