Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.52 as of 4/7/2026 7:11:35 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 | 3.15 | 3.60 | 3.38 | 3.59 | 0.00 | 0.00% | 1.69 | 0 | 7 | 6.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:36 PM EST |
| 3.00 | 2.17 | 2.42 | 2.30 | 2.21 | -0.35 | -13.68% | 0.77 | 6 | 62 | 2.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 3.50 | 1.67 | 2.17 | 1.92 | 1.50 | 0.00 | 0.00% | 0.55 | 0 | 9 | 3.47 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:36 PM EST |
| 4.00 | 1.24 | 1.57 | 1.41 | 1.35 | -0.27 | -16.67% | 0.35 | 4 | 1,213 | 2.30 | 0.99 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 4.50 | 0.59 | 1.15 | 0.87 | 0.90 | -0.23 | -20.36% | 0.19 | 1 | 55 | 1.97 | 0.91 | 0.22 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 5.00 | 0.47 | 0.51 | 0.49 | 0.50 | -0.18 | -26.48% | 0.10 | 171 | 1,481 | 0.79 | 0.72 | 0.47 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 5.50 | 0.21 | 0.24 | 0.23 | 0.24 | -0.09 | -27.28% | 0.04 | 1,225 | 1,880 | 0.80 | 0.45 | 0.56 | -0.02 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 1,074 | 6,825 | 0.79 | 0.22 | 0.41 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 336 | 2,324 | 0.79 | 0.09 | 0.22 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 11,120 | 0.92 | 0.03 | 0.09 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,352 | 1.17 | 0.01 | 0.03 | 0.00 | 4/6/2026 | 4/7/2026 3:59:36 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 10,664 | 1.27 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:36 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 9,441 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:36 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 18,912 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,944 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:36 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 8,408 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,917 | 2.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:36 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,888 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:36 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37,867 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:36 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,362 | 4.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:36 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2,255 | 2.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 2.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:36 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 418 | 5.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,436 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:36 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 482 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 7,787 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:36 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 25.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 26.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:36 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 | 0.02 | 0.01 | % | 0.01 | 0 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 68 | 3.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:36 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:36 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 2,102 | 0.97 | -0.01 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 178 | 2,923 | 0.85 | -0.09 | 0.22 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 5.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 0.03 | 8,125 | 7,707 | 0.80 | -0.28 | 0.47 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 5.50 | 0.35 | 0.39 | 0.37 | 0.41 | +0.16 | +64.00% | 0.07 | 50 | 1,173 | 0.83 | -0.55 | 0.56 | -0.02 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 6.00 | 0.68 | 0.79 | 0.74 | 0.73 | +0.17 | +30.36% | 0.12 | 94 | 6,570 | 0.82 | -0.78 | 0.41 | -0.01 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 6.50 | 1.02 | 1.37 | 1.20 | 0.96 | 0.00 | 0.00% | 0.18 | 0 | 140 | 1.65 | -0.91 | 0.22 | -0.01 | 4/6/2026 | 4/7/2026 3:59:36 PM EST |
| 7.00 | 1.59 | 1.76 | 1.68 | 1.67 | +0.27 | +19.29% | 0.24 | 70 | 5,390 | 1.53 | -0.97 | 0.09 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 7.50 | 1.73 | 2.53 | 2.13 | 2.11 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.79 | -0.99 | 0.03 | 0.00 | 4/2/2026 | 4/7/2026 3:59:36 PM EST |
| 8.00 | 2.57 | 2.96 | 2.77 | 2.72 | +0.29 | +11.94% | 0.35 | 15 | 4,745 | 2.81 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 8.50 | 2.72 | 3.65 | 3.19 | 3.22 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:36 PM EST |
| 9.00 | 3.50 | 3.75 | 3.63 | 3.68 | -0.22 | -5.65% | 0.40 | 2 | 442 | 2.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 9.50 | 3.70 | 4.65 | 4.18 | 4.18 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:36 PM EST |
| 10.00 | 4.40 | 5.15 | 4.78 | 4.75 | -0.18 | -3.66% | 0.48 | 2 | 55 | 4.29 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:36 PM EST |
| 10.50 | 4.70 | 5.80 | 5.25 | % | 0.50 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 11.00 | 5.25 | 6.10 | 5.68 | 5.89 | 0.00 | 0.00% | 0.52 | 0 | 171 | 4.45 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:36 PM EST |
| 11.50 | 5.70 | 6.80 | 6.25 | % | 0.54 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 12.00 | 6.20 | 7.30 | 6.75 | 6.66 | 0.00 | 0.00% | 0.56 | 0 | 5 | 5.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:36 PM EST |
| 13.00 | 7.20 | 8.30 | 7.75 | % | 0.60 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 14.00 | 8.20 | 9.30 | 8.75 | % | 0.62 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 15.00 | 9.20 | 10.30 | 9.75 | % | 0.65 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 16.00 | 10.20 | 11.30 | 10.75 | % | 0.67 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 17.00 | 11.20 | 12.10 | 11.65 | % | 0.69 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 18.00 | 12.20 | 12.90 | 12.55 | % | 0.70 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 19.00 | 13.20 | 13.85 | 13.53 | % | 0.71 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 20.00 | 14.20 | 15.10 | 14.65 | % | 0.73 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 21.00 | 15.20 | 16.10 | 15.65 | % | 0.75 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 22.00 | 16.20 | 17.15 | 16.68 | % | 0.76 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 23.00 | 17.20 | 17.90 | 17.55 | % | 0.76 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 24.00 | 18.20 | 19.10 | 18.65 | % | 0.78 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 25.00 | 19.20 | 20.10 | 19.65 | % | 0.79 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 26.00 | 20.20 | 21.10 | 20.65 | % | 0.79 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST | |||
| 27.00 | 21.20 | 22.35 | 21.78 | % | 0.81 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:36 PM EST |