Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $6.52 as of 5/11/2026 7:11:09 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 | 5.45 | 5.65 | 5.55 | 5.61 | +0.31 | +5.85% | 5.55 | 45 | 218 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 1.50 | 4.90 | 5.35 | 5.13 | 5.17 | +0.17 | +3.40% | 3.42 | 35 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 2.00 | 4.10 | 5.00 | 4.55 | 4.69 | +0.24 | +5.40% | 2.27 | 12 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 2.50 | 3.95 | 4.40 | 4.18 | 4.16 | +0.21 | +5.32% | 1.67 | 8 | 2 | 9.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 3.00 | 3.45 | 4.40 | 3.93 | 3.62 | +0.41 | +12.78% | 1.31 | 3 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 3.50 | 2.99 | 3.40 | 3.20 | 3.20 | +0.41 | +14.70% | 0.91 | 7 | 5 | 7.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 4.00 | 2.48 | 2.89 | 2.69 | 2.66 | +0.40 | +17.70% | 0.67 | 21 | 234 | 5.84 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 4.50 | 1.94 | 2.39 | 2.17 | 2.13 | +0.03 | +1.43% | 0.48 | 3 | 107 | 4.84 | 0.99 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 5.00 | 1.54 | 1.58 | 1.56 | 1.55 | +0.07 | +4.73% | 0.31 | 111 | 493 | 2.30 | 0.95 | 0.10 | -0.02 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 5.50 | 1.07 | 1.18 | 1.13 | 1.16 | +0.10 | +9.44% | 0.21 | 87 | 880 | 1.62 | 0.87 | 0.20 | -0.03 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 6.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.05 | +7.15% | 0.12 | 1,821 | 7,370 | 1.73 | 0.73 | 0.32 | -0.04 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 6.50 | 0.42 | 0.43 | 0.43 | 0.43 | +0.03 | +7.50% | 0.07 | 4,116 | 9,252 | 1.47 | 0.55 | 0.39 | -0.05 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 7.00 | 0.23 | 0.24 | 0.24 | 0.24 | +0.03 | +14.29% | 0.03 | 15,005 | 17,390 | 1.55 | 0.36 | 0.36 | -0.05 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 7.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.02 | 12,242 | 4,882 | 1.55 | 0.22 | 0.28 | -0.04 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 7,137 | 6,864 | 1.59 | 0.13 | 0.19 | -0.03 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,899 | 2,557 | 1.64 | 0.08 | 0.13 | -0.02 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,146 | 2,132 | 1.78 | 0.04 | 0.08 | -0.01 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 494 | 27 | 1.84 | 0.03 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3,121 | 689 | 2.04 | 0.01 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 23 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST | |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 36 | 2.53 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 104 | 2.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 3:59:46 PM EST |
| 1.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 55 | 3.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 212 | 732 | 2.33 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,232 | 2,123 | 1.94 | -0.01 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1,174 | 5,108 | 1.64 | -0.05 | 0.10 | -0.02 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 4,978 | 6,424 | 1.57 | -0.13 | 0.20 | -0.03 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 6.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.02 | -10.00% | 0.03 | 5,191 | 21,028 | 1.52 | -0.27 | 0.32 | -0.04 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 6.50 | 0.37 | 0.40 | 0.39 | 0.39 | -0.03 | -7.15% | 0.06 | 3,363 | 463 | 1.52 | -0.45 | 0.39 | -0.05 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 7.00 | 0.66 | 0.73 | 0.70 | 0.68 | -0.07 | -9.34% | 0.10 | 240 | 600 | 1.50 | -0.64 | 0.36 | -0.05 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 7.50 | 1.05 | 1.13 | 1.09 | 1.06 | -0.14 | -11.67% | 0.15 | 26 | 3 | 1.58 | -0.78 | 0.28 | -0.04 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 8.00 | 1.25 | 1.63 | 1.44 | 1.49 | -0.16 | -9.70% | 0.18 | 56 | 343 | 2.13 | -0.87 | 0.19 | -0.03 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 8.50 | 1.79 | 2.36 | 2.08 | 1.95 | -0.68 | -25.86% | 0.24 | 6 | 1 | 3.56 | -0.92 | 0.13 | -0.02 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 9.00 | 1.94 | 3.20 | 2.57 | 2.48 | -0.11 | -4.25% | 0.29 | 2 | 28 | 5.30 | -0.96 | 0.08 | -0.01 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 9.50 | 2.68 | 3.50 | 3.09 | 2.90 | -0.17 | -5.54% | 0.33 | 3 | 3 | 4.86 | -0.97 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 10.00 | 3.20 | 3.65 | 3.43 | 3.53 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.51 | -0.99 | 0.03 | 0.00 | 5/8/2026 | 5/11/2026 3:59:46 PM EST |
| 10.50 | 3.80 | 4.65 | 4.23 | 4.03 | -0.24 | -5.63% | 0.40 | 4 | 1 | 6.09 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 11.00 | 4.20 | 4.65 | 4.43 | 4.42 | -0.33 | -6.95% | 0.40 | 3 | 0 | 4.00 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 11.50 | 4.80 | 5.35 | 5.08 | 4.94 | -0.33 | -6.27% | 0.44 | 11 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |
| 12.00 | 5.25 | 5.55 | 5.40 | 5.36 | -0.19 | -3.43% | 0.45 | 4 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:46 PM EST |