Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.94 as of 4/22/2026 12:21:40 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 | 4.05 | 5.25 | 4.65 | 5.42 | 0.00 | 0.00% | 3.10 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 2.00 | 3.60 | 4.15 | 3.88 | 4.78 | 0.00 | 0.00% | 1.94 | 0 | 11 | 8.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 2.50 | 3.05 | 4.25 | 3.65 | % | 1.46 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 3.00 | 2.55 | 3.95 | 3.25 | 2.70 | 0.00 | 0.00% | 1.08 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 12:59:04 PM EST |
| 3.50 | 2.05 | 3.25 | 2.65 | 1.76 | 0.00 | 0.00% | 0.76 | 0 | 85 | 4.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 12:59:04 PM EST |
| 4.00 | 1.75 | 2.50 | 2.13 | 2.05 | 0.00 | 0.00% | 0.53 | 0 | 4 | 3.14 | 0.99 | 0.03 | 0.00 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 4.50 | 1.30 | 1.73 | 1.52 | 1.65 | 0.00 | 0.00% | 0.34 | 0 | 63 | 1.81 | 0.94 | 0.10 | -0.01 | 4/16/2026 | 4/22/2026 12:59:04 PM EST |
| 5.00 | 0.85 | 1.29 | 1.07 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 161 | 1.53 | 0.85 | 0.20 | -0.01 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 5.50 | 0.67 | 0.74 | 0.71 | 0.67 | 0.00 | 0.00% | 0.13 | 0 | 440 | 0.85 | 0.71 | 0.30 | -0.01 | 4/21/2026 | 4/22/2026 12:59:04 PM EST |
| 6.00 | 0.42 | 0.46 | 0.44 | 0.43 | 0.00 | 0.00% | 0.07 | 141 | 2,282 | 0.85 | 0.54 | 0.35 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 6.50 | 0.23 | 0.35 | 0.29 | 0.25 | +0.02 | +8.70% | 0.04 | 83 | 1,588 | 0.90 | 0.37 | 0.33 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 7.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.01 | +7.70% | 0.02 | 4,221 | 5,498 | 0.92 | 0.24 | 0.27 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 7.50 | 0.04 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 10 | 904 | 0.96 | 0.15 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 14 | 599 | 0.92 | 0.09 | 0.14 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 125 | 139 | 1.03 | 0.05 | 0.09 | 0.00 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.40 | 0.02 | 0.05 | 0.00 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 95 | 1.24 | 0.01 | 0.03 | 0.00 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.01 | 0.02 | 0.00 | 4/21/2026 | 4/22/2026 12:59:04 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 11.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 12.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 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 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 3 | 6.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 12:59:04 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.01 | 1 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:04 PM EST | |
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 12:59:04 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.70 | -0.01 | 0.03 | 0.00 | 4/14/2026 | 4/22/2026 12:59:04 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 678 | 0.95 | -0.06 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 5.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.02 | 5 | 865 | 0.91 | -0.15 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 5.50 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.04 | 59 | 1,108 | 0.89 | -0.29 | 0.30 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 6.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.02 | -4.35% | 0.07 | 3 | 386 | 0.89 | -0.46 | 0.35 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 6.50 | 0.73 | 0.80 | 0.77 | 0.72 | +0.03 | +4.35% | 0.12 | 90 | 134 | 0.90 | -0.63 | 0.33 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 7.00 | 1.06 | 1.20 | 1.13 | 0.90 | -0.24 | -21.06% | 0.16 | 301 | 43 | 0.82 | -0.76 | 0.27 | -0.01 | 4/22/2026 | 4/22/2026 12:59:04 PM EST |
| 7.50 | 1.21 | 1.83 | 1.52 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.58 | -0.85 | 0.20 | -0.01 | 4/17/2026 | 4/22/2026 12:59:04 PM EST |
| 8.00 | 1.80 | 2.30 | 2.05 | 1.89 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.72 | -0.91 | 0.14 | -0.01 | 4/21/2026 | 4/22/2026 12:59:04 PM EST |
| 8.50 | 2.00 | 3.20 | 2.60 | 2.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.81 | -0.95 | 0.09 | 0.00 | 4/16/2026 | 4/22/2026 12:59:04 PM EST |
| 9.00 | 2.30 | 3.50 | 2.90 | 3.03 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.56 | -0.98 | 0.05 | 0.00 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 9.50 | 2.80 | 4.20 | 3.50 | 4.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.18 | -0.99 | 0.03 | 0.00 | 4/7/2026 | 4/22/2026 12:59:04 PM EST |
| 10.00 | 3.30 | 4.45 | 3.88 | % | 0.39 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 10.50 | 3.80 | 5.55 | 4.68 | % | 0.45 | 0 | 0 | 4.21 | -1.00 | 0.01 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 11.00 | 4.30 | 6.05 | 5.18 | % | 0.47 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST | |||
| 11.50 | 4.80 | 6.20 | 5.50 | 5.44 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 12:59:04 PM EST |
| 12.00 | 5.15 | 6.95 | 6.05 | % | 0.50 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 12:59:04 PM EST |