Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.82 as of 5/21/2026 4:02:39 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 | 3.85 | 4.90 | 4.38 | 4.12 | -0.23 | -5.29% | 2.92 | 4 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 2.00 | 3.80 | 4.25 | 4.03 | 3.99 | +0.06 | +1.53% | 2.02 | 232 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 2.50 | 3.15 | 3.80 | 3.48 | 3.49 | +0.16 | +4.81% | 1.39 | 226 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 3.00 | 2.67 | 3.20 | 2.94 | 2.96 | +0.09 | +3.14% | 0.98 | 80 | 130 | 9.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 3.50 | 2.45 | 2.70 | 2.58 | 2.55 | +0.11 | +4.51% | 0.74 | 61 | 18 | 8.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 4.00 | 1.96 | 2.21 | 2.09 | 2.01 | +0.06 | +3.08% | 0.52 | 6 | 227 | 6.71 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 4.50 | 1.47 | 1.71 | 1.59 | 1.40 | -0.04 | -2.78% | 0.35 | 23 | 36 | 5.24 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 5.00 | 1.09 | 1.18 | 1.14 | 1.02 | +0.19 | +22.90% | 0.23 | 11 | 56 | 3.42 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 5.50 | 0.56 | 0.73 | 0.65 | 0.64 | +0.31 | +93.94% | 0.12 | 383 | 483 | 2.78 | 1.00 | 0.12 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 6.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.10 | +125.00% | 0.03 | 8,069 | 7,582 | 0.88 | 0.68 | 1.27 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3,676 | 8,845 | 0.90 | 0.11 | 0.62 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 186 | 6,750 | 1.54 | 0.00 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 4,618 | 2.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,336 | 2.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 627 | 3.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 3.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 3.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 1,043 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 433 | 3,227 | 1.53 | 0.00 | 0.12 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 6.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.24 | -80.00% | 0.01 | 2,005 | 5,523 | 0.92 | -0.32 | 1.27 | -0.05 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 6.50 | 0.35 | 0.42 | 0.39 | 0.40 | -0.30 | -42.86% | 0.06 | 125 | 1,059 | 0.79 | -0.89 | 0.62 | -0.01 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 7.00 | 0.80 | 1.19 | 1.00 | 1.16 | 0.00 | 0.00% | 0.14 | 0 | 67 | 4.79 | -1.00 | 0.03 | 0.00 | 5/20/2026 | 5/21/2026 3:59:57 PM EST |
| 7.50 | 1.30 | 1.68 | 1.49 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 5.70 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:57 PM EST |
| 8.00 | 1.79 | 2.16 | 1.98 | 2.07 | +0.14 | +7.26% | 0.25 | 22 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 8.50 | 2.30 | 2.78 | 2.54 | 2.85 | +0.36 | +14.46% | 0.30 | 2 | 2 | 8.25 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 9.00 | 2.83 | 3.25 | 3.04 | 3.35 | +0.15 | +4.69% | 0.34 | 10 | 1 | 8.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 9.50 | 3.20 | 3.80 | 3.50 | 3.55 | +0.10 | +2.90% | 0.37 | 4 | 1 | 9.79 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 10.00 | 3.75 | 4.30 | 4.03 | 4.08 | -0.07 | -1.69% | 0.40 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 10.50 | 4.20 | 4.80 | 4.50 | 4.55 | -0.10 | -2.16% | 0.43 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 11.00 | 4.75 | 5.20 | 4.98 | 5.19 | +0.07 | +1.37% | 0.45 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |
| 11.50 | 5.25 | 5.65 | 5.45 | 5.55 | -0.12 | -2.12% | 0.47 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:57 PM EST |