Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.04 as of 3/20/2026 7:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.25 | 4.83 | % | 4.83 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 2.00 | 3.40 | 4.25 | 3.83 | % | 1.92 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 3.00 | 2.69 | 3.25 | 2.97 | % | 0.99 | 0 | 0 | 2.40 | 0.99 | 0.03 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 4.00 | 1.73 | 2.34 | 2.04 | 2.00 | -0.14 | -6.55% | 0.51 | 2 | 3 | 1.78 | 0.90 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 5.00 | 1.03 | 1.18 | 1.11 | 1.23 | % | 0.22 | 21 | 0 | 0.82 | 0.73 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 6.00 | 0.38 | 0.68 | 0.53 | 0.62 | -0.25 | -28.74% | 0.09 | 132 | 63 | 0.72 | 0.49 | 0.25 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 7.00 | 0.28 | 0.37 | 0.33 | 0.31 | -0.14 | -31.12% | 0.05 | 152 | 87 | 0.82 | 0.29 | 0.20 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 8.00 | 0.13 | 0.19 | 0.16 | 0.18 | -0.05 | -21.74% | 0.02 | 155 | 185 | 0.81 | 0.17 | 0.14 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 9.00 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | 0.11 | 0.10 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 10.00 | 0.03 | 0.08 | 0.06 | 0.07 | % | 0.01 | 15 | 0 | 0.87 | 0.06 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 4 | 0 | 1.00 | 0.03 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 1 | 0.86 | 0.02 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 1.72 | -0.01 | 0.03 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 4.00 | 0.09 | 0.19 | 0.14 | 0.11 | % | 0.04 | 17 | 0 | 0.91 | -0.10 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST | |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.04 | +13.34% | 0.07 | 13 | 1 | 0.78 | -0.27 | 0.20 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 6.00 | 0.77 | 0.85 | 0.81 | 0.83 | +0.12 | +16.91% | 0.14 | 16,852 | 16 | 0.73 | -0.51 | 0.25 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 7.00 | 1.46 | 1.62 | 1.54 | 1.53 | +0.21 | +15.91% | 0.22 | 48 | 19 | 0.74 | -0.71 | 0.20 | -0.01 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 8.00 | 2.32 | 2.47 | 2.40 | 2.37 | +0.15 | +6.76% | 0.30 | 45 | 3 | 0.74 | -0.83 | 0.14 | 0.00 | 3/20/2026 | 3/20/2026 3:59:50 PM EST |
| 9.00 | 3.05 | 3.40 | 3.23 | 3.14 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.94 | -0.89 | 0.10 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 10.00 | 3.80 | 4.40 | 4.10 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.09 | -0.94 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 3:59:50 PM EST |
| 11.00 | 4.80 | 5.40 | 5.10 | % | 0.46 | 0 | 0 | 1.22 | -0.97 | 0.04 | 0.00 | 3/20/2026 3:59:50 PM EST | |||
| 12.00 | 5.75 | 6.85 | 6.30 | % | 0.53 | 0 | 0 | 2.04 | -0.98 | 0.03 | 0.00 | 3/20/2026 3:59:50 PM EST |