Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.40 as of 4/10/2026 8:21:46 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 | 4.05 | 4.35 | 4.20 | % | 2.10 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 3.00 | 3.05 | 3.65 | 3.35 | 3.39 | +0.35 | +11.52% | 1.12 | 2 | 3 | 6.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 3.50 | 2.51 | 3.00 | 2.76 | 2.73 | % | 0.79 | 1 | 15 | 5.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 4.00 | 1.89 | 2.34 | 2.12 | 2.33 | +0.13 | +5.91% | 0.53 | 1 | 139 | 3.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 4.50 | 1.44 | 1.70 | 1.57 | 1.82 | +0.20 | +12.35% | 0.35 | 1 | 128 | 1.82 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.00 | 1.11 | 1.17 | 1.14 | 1.15 | +0.04 | +3.61% | 0.23 | 1,304 | 1,405 | 1.27 | 0.96 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.50 | 0.65 | 0.71 | 0.68 | 0.66 | +0.06 | +10.00% | 0.12 | 166 | 1,070 | 0.91 | 0.83 | 0.34 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.01 | -3.03% | 0.06 | 6,794 | 7,523 | 0.81 | 0.59 | 0.58 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.02 | 13,477 | 3,252 | 0.83 | 0.30 | 0.54 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2,917 | 2,587 | 0.86 | 0.12 | 0.31 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 758 | 1,419 | 0.84 | 0.04 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 262 | 744 | 1.13 | 0.01 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 193 | 1.33 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 264 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.67 | 0.34 | % | 0.10 | 0 | 15 | 6.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,665 | 1.58 | -0.01 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 150 | 1,294 | 1.01 | -0.04 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 443 | 1,162 | 0.75 | -0.17 | 0.34 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 407 | 745 | 0.75 | -0.41 | 0.58 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.50 | 0.50 | 0.54 | 0.52 | 0.50 | +0.03 | +6.39% | 0.08 | 256 | 280 | 0.80 | -0.70 | 0.54 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 0.78 | 1.09 | 0.94 | 0.82 | -0.10 | -10.87% | 0.13 | 4 | 840 | 1.52 | -0.88 | 0.31 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.50 | 0.98 | 1.65 | 1.32 | 1.43 | 0.00 | 0.00% | 0.18 | 0 | 86 | 2.10 | -0.96 | 0.12 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 8.00 | 1.73 | 1.97 | 1.85 | 1.73 | -0.67 | -27.92% | 0.23 | 2 | 18 | 1.68 | -0.99 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 1.96 | 2.63 | 2.30 | 3.27 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 2.39 | 3.20 | 2.80 | 3.15 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.15 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 9.50 | 2.81 | 3.95 | 3.38 | 4.08 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 3.15 | 4.35 | 3.75 | 4.55 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 3.65 | 4.85 | 4.25 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 4.15 | 5.35 | 4.75 | 5.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:03 PM EST |
| 11.50 | 4.65 | 5.85 | 5.25 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 5.00 | 6.50 | 5.75 | 6.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 13.00 | 6.00 | 7.50 | 6.75 | 7.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:03 PM EST |