Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.08 as of 4/23/2026 7:42:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.95 | 4.55 | 4.25 | 4.00 | 0.00 | 0.00% | 2.83 | 0 | 105 | 9.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:52 PM EST |
| 2.00 | 3.55 | 3.90 | 3.73 | 3.90 | 0.00 | 0.00% | 1.86 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 2.50 | 3.05 | 3.65 | 3.35 | 3.43 | -0.22 | -6.03% | 1.34 | 2 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 3.00 | 2.45 | 2.95 | 2.70 | % | 0.90 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 3.50 | 2.10 | 2.59 | 2.35 | 2.59 | 0.00 | 0.00% | 0.67 | 0 | 18 | 4.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:52 PM EST |
| 4.00 | 1.60 | 2.05 | 1.83 | 1.42 | 0.00 | 0.00% | 0.46 | 0 | 228 | 3.22 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/23/2026 3:59:52 PM EST |
| 4.50 | 1.11 | 1.58 | 1.35 | 1.54 | 0.00 | 0.00% | 0.30 | 0 | 65 | 2.65 | 0.96 | 0.10 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 5.00 | 0.78 | 0.86 | 0.82 | 0.76 | -0.29 | -27.62% | 0.16 | 7 | 358 | 0.72 | 0.87 | 0.27 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 5.50 | 0.42 | 0.46 | 0.44 | 0.42 | -0.23 | -35.39% | 0.08 | 80 | 731 | 0.80 | 0.69 | 0.51 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 6.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.19 | -52.78% | 0.03 | 521 | 1,320 | 0.78 | 0.41 | 0.55 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 6.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.09 | -60.00% | 0.01 | 1,712 | 5,197 | 0.80 | 0.20 | 0.37 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 300 | 4,184 | 0.90 | 0.09 | 0.19 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,190 | 1.03 | 0.03 | 0.08 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,610 | 1.12 | 0.01 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.73 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 1.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.47 | 0.00 | 0.02 | 0.00 | 4/17/2026 | 4/23/2026 3:59:52 PM EST |
| 4.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 1,374 | 1.15 | -0.04 | 0.10 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.01 | 106 | 2,746 | 0.87 | -0.13 | 0.27 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 5.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.07 | +77.78% | 0.03 | 10,507 | 2,522 | 0.78 | -0.31 | 0.51 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 6.00 | 0.38 | 0.41 | 0.40 | 0.40 | +0.14 | +53.85% | 0.07 | 11,971 | 4,374 | 0.80 | -0.59 | 0.55 | -0.02 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 6.50 | 0.73 | 0.83 | 0.78 | 0.80 | +0.20 | +33.34% | 0.12 | 266 | 160 | 0.95 | -0.80 | 0.37 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 7.00 | 1.21 | 1.38 | 1.30 | 1.21 | +0.24 | +24.75% | 0.19 | 3 | 286 | 1.49 | -0.91 | 0.19 | -0.01 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 7.50 | 1.42 | 1.97 | 1.70 | 1.45 | 0.00 | 0.00% | 0.23 | 0 | 41 | 2.14 | -0.97 | 0.08 | 0.00 | 4/21/2026 | 4/23/2026 3:59:52 PM EST |
| 8.00 | 2.19 | 2.35 | 2.27 | 2.20 | +0.22 | +11.12% | 0.28 | 1 | 17 | 2.05 | -0.99 | 0.03 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 8.50 | 2.63 | 2.90 | 2.77 | 2.51 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.37 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:52 PM EST |
| 9.00 | 3.10 | 3.40 | 3.25 | 3.02 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:52 PM EST |
| 9.50 | 3.65 | 3.95 | 3.80 | 3.80 | % | 0.40 | 4 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST | |
| 10.00 | 4.05 | 4.55 | 4.30 | 4.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:52 PM EST |
| 10.50 | 4.60 | 5.05 | 4.83 | % | 0.46 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 11.00 | 5.10 | 5.55 | 5.33 | % | 0.48 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:52 PM EST | |||
| 11.50 | 5.65 | 5.85 | 5.75 | 5.90 | +0.48 | +8.86% | 0.50 | 2 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:52 PM EST |
| 12.00 | 6.10 | 6.65 | 6.38 | 6.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:52 PM EST |