Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.16 as of 3/13/2026 7:40:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.25 | 4.40 | 3.83 | % | 1.53 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 3.00 | 2.89 | 3.90 | 3.40 | % | 1.13 | 0 | 0 | 3.33 | 0.99 | 0.01 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 3.50 | 2.35 | 3.45 | 2.90 | % | 0.83 | 0 | 0 | 2.89 | 0.98 | 0.03 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 4.00 | 1.88 | 2.72 | 2.30 | % | 0.57 | 0 | 0 | 2.01 | 0.94 | 0.06 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 4.50 | 1.55 | 2.28 | 1.92 | % | 0.43 | 0 | 0 | 1.75 | 0.88 | 0.11 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 5.00 | 1.30 | 1.56 | 1.43 | % | 0.29 | 0 | 0 | 0.89 | 0.80 | 0.15 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 5.50 | 0.93 | 1.21 | 1.07 | % | 0.19 | 0 | 0 | 0.83 | 0.70 | 0.20 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 6.00 | 0.49 | 0.93 | 0.71 | 0.83 | +0.03 | +3.75% | 0.12 | 4 | 2 | 0.72 | 0.59 | 0.23 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 6.50 | 0.46 | 0.75 | 0.61 | 0.56 | -0.25 | -30.87% | 0.09 | 27 | 1 | 0.84 | 0.48 | 0.24 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 7.00 | 0.13 | 0.43 | 0.28 | 0.39 | -0.56 | -58.95% | 0.04 | 129 | 1 | 0.63 | 0.38 | 0.22 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 7.50 | 0.25 | 0.28 | 0.27 | 0.24 | % | 0.04 | 33 | 0 | 0.76 | 0.29 | 0.20 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 8.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.22 | -53.66% | 0.02 | 57 | 1 | 0.78 | 0.23 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 8.50 | 0.12 | 0.15 | 0.14 | 0.12 | % | 0.02 | 6 | 0 | 0.78 | 0.18 | 0.14 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 9.00 | 0.08 | 0.11 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 82 | 3 | 0.79 | 0.14 | 0.12 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 9.50 | 0.06 | 0.09 | 0.08 | 0.08 | % | 0.01 | 3 | 0 | 0.80 | 0.11 | 0.10 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 10.00 | 0.04 | 0.10 | 0.07 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.08 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.04 | 0.05 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.57 | 0.03 | 0.04 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.63 | 0.02 | 0.03 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 3/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.38 | 0.19 | % | 0.05 | 0 | 0 | 1.94 | -0.02 | 0.03 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | % | 0.06 | 0 | 0 | 1.80 | -0.06 | 0.06 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 4.50 | 0.13 | 0.19 | 0.16 | % | 0.04 | 0 | 0 | 0.91 | -0.12 | 0.11 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 5.00 | 0.05 | 0.28 | 0.17 | 0.26 | % | 0.03 | 51 | 0 | 0.68 | -0.20 | 0.15 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 5.50 | 0.27 | 0.52 | 0.40 | 0.43 | % | 0.07 | 100 | 0 | 0.80 | -0.30 | 0.20 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 6.00 | 0.43 | 0.68 | 0.56 | 0.66 | +0.09 | +15.79% | 0.09 | 17 | 10 | 0.72 | -0.41 | 0.23 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 6.50 | 0.86 | 1.06 | 0.96 | % | 0.15 | 0 | 0 | 0.85 | -0.52 | 0.24 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 7.00 | 1.14 | 1.36 | 1.25 | 1.20 | % | 0.18 | 2 | 0 | 0.79 | -0.62 | 0.22 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 7.50 | 1.50 | 1.80 | 1.65 | 1.69 | % | 0.22 | 2 | 0 | 0.79 | -0.71 | 0.20 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 8.00 | 1.70 | 2.27 | 1.99 | 2.08 | % | 0.25 | 1 | 0 | 1.11 | -0.77 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 8.50 | 2.33 | 2.71 | 2.52 | 2.58 | % | 0.30 | 6 | 0 | 1.15 | -0.82 | 0.14 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 9.00 | 2.84 | 3.15 | 3.00 | % | 0.33 | 0 | 0 | 1.16 | -0.86 | 0.12 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 9.50 | 2.90 | 3.85 | 3.38 | % | 0.36 | 0 | 0 | 1.55 | -0.89 | 0.10 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 10.00 | 3.15 | 4.35 | 3.75 | % | 0.38 | 0 | 0 | 1.64 | -0.91 | 0.08 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 10.50 | 3.65 | 4.85 | 4.25 | % | 0.40 | 0 | 0 | 1.73 | -0.96 | 0.05 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 11.00 | 4.20 | 5.25 | 4.73 | % | 0.43 | 0 | 0 | 1.67 | -0.97 | 0.04 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 11.50 | 4.70 | 5.90 | 5.30 | % | 0.46 | 0 | 0 | 1.96 | -0.98 | 0.03 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 12.00 | 5.00 | 6.70 | 5.85 | % | 0.49 | 0 | 0 | 2.41 | -0.99 | 0.02 | 0.00 | 3/13/2026 3:59:59 PM EST |