Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.05 as of 3/30/2026 7:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.82 | 2.96 | 2.89 | 2.94 | -0.19 | -6.07% | 1.45 | 2 | 3 | 8.20 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 3.00 | 1.70 | 2.12 | 1.91 | 2.05 | -0.15 | -6.82% | 0.64 | 1 | 3 | 6.59 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 3.50 | 1.31 | 1.50 | 1.41 | 1.30 | -0.35 | -21.22% | 0.40 | 1 | 3 | 6.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 4.00 | 0.85 | 0.97 | 0.91 | 0.90 | -0.33 | -26.83% | 0.23 | 8 | 12 | 5.31 | 0.98 | 0.10 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 4.50 | 0.48 | 0.50 | 0.49 | 0.50 | -0.14 | -21.88% | 0.11 | 33 | 139 | 1.25 | 0.82 | 0.46 | -0.02 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 5.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.14 | -50.00% | 0.03 | 2,027 | 284 | 0.98 | 0.47 | 0.92 | -0.03 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.01 | 1,940 | 1,884 | 1.02 | 0.12 | 0.49 | -0.01 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,028 | 3,352 | 1.24 | 0.02 | 0.11 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 363 | 2,924 | 1.53 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 271 | 1,637 | 1.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 746 | 2.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 965 | 2.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 863 | 2.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:58:54 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/30/2026 9:58:54 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 9:58:54 AM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 9:58:54 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/30/2026 9:58:54 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:54 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 55 | 25 | 2.39 | -0.02 | 0.10 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 17,739 | 695 | 1.16 | -0.18 | 0.46 | -0.02 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 5.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.04 | +23.53% | 0.04 | 1,037 | 1,778 | 0.98 | -0.53 | 0.92 | -0.03 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 5.50 | 0.57 | 0.66 | 0.62 | 0.64 | +0.17 | +36.17% | 0.11 | 90 | 2,257 | 0.92 | -0.88 | 0.49 | -0.01 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 6.00 | 1.05 | 1.16 | 1.11 | 1.11 | +0.19 | +20.66% | 0.19 | 28 | 819 | 1.86 | -0.98 | 0.11 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 6.50 | 1.46 | 1.70 | 1.58 | 1.39 | -0.01 | -0.72% | 0.24 | 1 | 621 | 3.31 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 7.00 | 2.03 | 2.18 | 2.11 | 2.00 | +0.19 | +10.50% | 0.30 | 2 | 214 | 4.35 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 7.50 | 2.00 | 3.10 | 2.55 | 2.39 | 0.00 | 0.00% | 0.34 | 0 | 125 | 6.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 8.00 | 2.98 | 3.15 | 3.07 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 281 | 6.20 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:54 AM EST |
| 8.50 | 3.50 | 3.70 | 3.60 | 3.50 | +0.17 | +5.11% | 0.42 | 2 | 3 | 3.84 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 9.00 | 3.95 | 4.20 | 4.08 | 3.98 | +0.58 | +17.06% | 0.45 | 3 | 10 | 4.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 9.50 | 4.45 | 4.70 | 4.58 | 4.48 | +0.99 | +28.37% | 0.48 | 2 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:54 AM EST |
| 10.00 | 4.95 | 5.20 | 5.08 | 3.87 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:58:54 AM EST |
| 10.50 | 4.80 | 6.00 | 5.40 | 4.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 9:58:54 AM EST |
| 11.00 | 5.30 | 6.65 | 5.98 | 4.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 9:58:54 AM EST |
| 11.50 | 5.80 | 7.15 | 6.48 | 5.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:58:54 AM EST |
| 12.00 | 6.30 | 7.65 | 6.98 | % | 0.58 | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 13.00 | 7.30 | 8.65 | 7.98 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST | |||
| 14.00 | 8.30 | 9.65 | 8.98 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:54 AM EST |