Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.34 as of 3/12/2026 8:51:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.15 | 3.50 | 3.33 | 3.39 | 0.00 | 0.00% | 1.11 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 3.50 | 2.40 | 3.55 | 2.98 | 2.98 | 0.00 | 0.00% | 0.85 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 4.00 | 1.97 | 2.68 | 2.33 | 2.36 | 0.00 | 0.00% | 0.58 | 0 | 7 | 6.70 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 4.50 | 1.47 | 2.14 | 1.81 | 1.99 | 0.00 | 0.00% | 0.40 | 0 | 143 | 5.27 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 5.00 | 0.97 | 1.64 | 1.31 | 1.34 | 0.00 | 0.00% | 0.26 | 0 | 67 | 4.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 5.50 | 0.48 | 1.15 | 0.82 | 0.91 | 0.00 | 0.00% | 0.15 | 0 | 171 | 2.58 | 1.00 | 0.10 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 6.00 | 0.37 | 0.43 | 0.40 | 0.44 | -0.04 | -8.34% | 0.07 | 781 | 2,030 | 1.20 | 0.82 | 0.57 | -0.03 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 6.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.05 | -33.34% | 0.02 | 603 | 6,628 | 0.92 | 0.45 | 0.81 | -0.04 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 143 | 11,587 | 0.96 | 0.14 | 0.44 | -0.03 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 4,752 | 1.22 | 0.03 | 0.12 | -0.01 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 3,227 | 1.60 | 0.00 | 0.02 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,153 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,729 | 2.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 790 | 2.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 112 | 3.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 1.32 | 0.00 | 0.10 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 102 | 3,409 | 0.98 | -0.18 | 0.57 | -0.03 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 6.50 | 0.20 | 0.26 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 19 | 2,046 | 0.83 | -0.55 | 0.81 | -0.04 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 7.00 | 0.60 | 0.72 | 0.66 | 0.64 | +0.03 | +4.92% | 0.09 | 24 | 1,216 | 1.17 | -0.86 | 0.44 | -0.03 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 7.50 | 0.92 | 1.53 | 1.23 | 1.15 | 0.00 | 0.00% | 0.16 | 0 | 487 | 0.00 | -0.97 | 0.12 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 1.54 | 2.02 | 1.78 | 1.78 | +0.07 | +4.10% | 0.22 | 3 | 816 | 3.33 | -1.00 | 0.02 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 8.50 | 1.88 | 2.53 | 2.21 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 43 | 3.61 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 2.30 | 3.30 | 2.80 | 2.80 | -0.03 | -1.06% | 0.31 | 5 | 77 | 4.76 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 9.50 | 2.80 | 3.85 | 3.33 | 3.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 3.15 | 4.30 | 3.73 | 3.56 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.75 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.50 | 3.65 | 4.80 | 4.23 | 3.99 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 4.15 | 5.30 | 4.73 | 4.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.50 | 4.65 | 5.80 | 5.23 | 4.97 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 12.00 | 5.00 | 6.35 | 5.68 | 5.82 | 0.00 | 0.00% | 0.47 | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 12.50 | 5.50 | 6.95 | 6.23 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 9.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 6.00 | 7.45 | 6.73 | 6.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 13.50 | 6.50 | 7.90 | 7.20 | 7.59 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 7.00 | 8.45 | 7.73 | 7.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 15.00 | 8.00 | 9.45 | 8.73 | 8.54 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |