Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.04 as of 3/20/2026 7:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.40 | 4.60 | 4.00 | % | 2.00 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 3.00 | 2.40 | 3.80 | 3.10 | % | 1.03 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 3.50 | 2.00 | 3.40 | 2.70 | % | 0.77 | 0 | 0 | 5.13 | 1.00 | 0.01 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 4.00 | 1.65 | 2.34 | 2.00 | 2.20 | 0.00 | 0.00% | 0.50 | 0 | 331 | 2.83 | 0.98 | 0.05 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 4.50 | 1.15 | 1.90 | 1.53 | 1.67 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.44 | 0.92 | 0.14 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 5.00 | 0.66 | 0.99 | 0.83 | 0.90 | -0.37 | -29.14% | 0.17 | 14 | 8 | 1.04 | 0.80 | 0.26 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.50 | 0.51 | 0.73 | 0.62 | 0.50 | -0.17 | -25.38% | 0.11 | 9 | 9 | 0.90 | 0.63 | 0.38 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.00 | 0.27 | 0.33 | 0.30 | 0.27 | -0.15 | -35.72% | 0.05 | 31 | 105 | 0.69 | 0.43 | 0.42 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.50 | 0.12 | 0.17 | 0.15 | 0.14 | -0.11 | -44.00% | 0.02 | 93 | 926 | 0.71 | 0.25 | 0.34 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 7.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.11 | -73.34% | 0.01 | 6,570 | 858 | 0.71 | 0.13 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.01 | 22 | 786 | 0.76 | 0.07 | 0.13 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 22 | 406 | 0.85 | 0.03 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 531 | 0.88 | 0.02 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.95 | 0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.29 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.23 | 0.12 | % | 0.06 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.01 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 1.81 | -0.02 | 0.05 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.01 | 5 | 79 | 0.72 | -0.08 | 0.14 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.04 | +50.00% | 0.02 | 10 | 82 | 0.75 | -0.20 | 0.26 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.50 | 0.22 | 0.28 | 0.25 | 0.25 | +0.05 | +25.00% | 0.05 | 110 | 389 | 0.67 | -0.37 | 0.38 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.00 | 0.50 | 0.55 | 0.53 | 0.49 | +0.07 | +16.67% | 0.09 | 48 | 561 | 0.68 | -0.57 | 0.42 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.50 | 0.51 | 0.98 | 0.75 | 0.85 | +0.18 | +26.87% | 0.12 | 29 | 174 | 0.89 | -0.75 | 0.34 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 7.00 | 1.26 | 1.40 | 1.33 | 1.26 | +0.24 | +23.53% | 0.19 | 112 | 97 | 0.73 | -0.87 | 0.23 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 7.50 | 1.68 | 1.97 | 1.83 | 1.63 | +0.20 | +13.99% | 0.24 | 2 | 243 | 1.35 | -0.93 | 0.13 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 8.00 | 2.04 | 2.58 | 2.31 | 2.10 | +0.12 | +6.07% | 0.29 | 1 | 37 | 1.72 | -0.97 | 0.07 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 8.50 | 2.70 | 2.95 | 2.83 | 2.84 | +0.60 | +26.79% | 0.33 | 1 | 60 | 1.58 | -0.98 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 9.00 | 3.15 | 3.40 | 3.28 | 3.27 | +0.42 | +14.74% | 0.36 | 12 | 10 | 1.57 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 9.50 | 2.96 | 4.10 | 3.53 | 3.55 | 0.00 | 0.00% | 0.37 | 0 | 18 | 2.22 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 10.00 | 3.85 | 4.60 | 4.23 | 3.95 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:50 PM EST |
| 10.50 | 3.90 | 5.10 | 4.50 | 4.27 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:50 PM EST |
| 11.00 | 4.40 | 5.60 | 5.00 | 4.66 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:50 PM EST |
| 11.50 | 4.90 | 6.30 | 5.60 | % | 0.49 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 12.00 | 5.40 | 6.95 | 6.18 | 5.71 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:50 PM EST |
| 13.00 | 6.40 | 7.95 | 7.18 | % | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 14.00 | 7.40 | 8.95 | 8.18 | % | 0.58 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST |