Options Chain for ARCHER AVIATION INC COM CL A (ACHR) - $5.40 as of 4/10/2026 8:21:46 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 | 3.30 | 6.05 | 4.68 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 2.00 | 2.80 | 3.90 | 3.35 | 3.60 | 0.00 | 0.00% | 1.68 | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:48 PM EST |
| 2.50 | 2.30 | 3.25 | 2.78 | % | 1.11 | 0 | 0 | 2.52 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 3.00 | 2.00 | 2.86 | 2.43 | % | 0.81 | 0 | 0 | 2.32 | 0.97 | 0.03 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 3.50 | 1.61 | 2.30 | 1.96 | 2.05 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.76 | 0.92 | 0.08 | 0.00 | 4/9/2026 | 4/10/2026 3:59:48 PM EST |
| 4.00 | 1.20 | 1.94 | 1.57 | % | 0.39 | 0 | 0 | 1.65 | 0.86 | 0.13 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 4.50 | 0.75 | 1.56 | 1.16 | % | 0.26 | 0 | 0 | 1.48 | 0.77 | 0.18 | -0.01 | 4/10/2026 3:59:48 PM EST | |||
| 5.00 | 0.70 | 0.90 | 0.80 | 0.87 | -0.18 | -17.15% | 0.16 | 1 | 21 | 0.75 | 0.66 | 0.23 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST |
| 5.50 | 0.52 | 0.66 | 0.59 | % | 0.11 | 0 | 0 | 0.79 | 0.54 | 0.26 | -0.01 | 4/10/2026 3:59:48 PM EST | |||
| 6.00 | 0.31 | 0.47 | 0.39 | 0.43 | % | 0.07 | 2 | 0 | 0.77 | 0.41 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 6.50 | 0.25 | 0.33 | 0.29 | 0.26 | % | 0.04 | 20 | 0 | 0.81 | 0.31 | 0.23 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.17 | % | 0.02 | 3 | 0 | 0.77 | 0.23 | 0.19 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 7.50 | 0.09 | 0.15 | 0.12 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.16 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 8.00 | 0.06 | 0.13 | 0.10 | 0.08 | % | 0.01 | 5 | 0 | 0.82 | 0.12 | 0.13 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 8.50 | 0.04 | 0.22 | 0.13 | 0.10 | % | 0.02 | 1 | 0 | 0.96 | 0.09 | 0.10 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 9.00 | 0.03 | 0.11 | 0.07 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.08 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.26 | 0.13 | 0.09 | % | 0.01 | 2 | 0 | 1.43 | 0.04 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 10.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.21 | 0.03 | 0.04 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.50 | 0.02 | 0.03 | 0.00 | 4/10/2026 3:59:48 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 | 0.54 | 0.27 | % | 0.18 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.54 | 0.27 | % | 0.14 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 3.06 | -0.01 | 0.01 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.96 | 0.48 | % | 0.16 | 0 | 0 | 3.45 | -0.03 | 0.03 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 3.50 | 0.04 | 0.13 | 0.09 | 0.09 | % | 0.03 | 12 | 0 | 0.97 | -0.08 | 0.08 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 4.00 | 0.11 | 0.18 | 0.15 | 0.14 | % | 0.04 | 12 | 0 | 0.89 | -0.14 | 0.13 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 4.50 | 0.20 | 0.30 | 0.25 | 0.24 | % | 0.06 | 11 | 0 | 0.84 | -0.23 | 0.18 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 5.00 | 0.36 | 0.45 | 0.41 | 0.39 | % | 0.08 | 21 | 0 | 0.78 | -0.34 | 0.23 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 5.50 | 0.61 | 0.73 | 0.67 | 0.64 | -0.03 | -4.48% | 0.12 | 12 | 11 | 0.80 | -0.46 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST |
| 6.00 | 0.81 | 1.00 | 0.91 | 1.00 | % | 0.15 | 2 | 0 | 0.69 | -0.59 | 0.26 | -0.01 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 6.50 | 1.29 | 1.41 | 1.35 | % | 0.21 | 0 | 0 | 0.79 | -0.69 | 0.23 | -0.01 | 4/10/2026 3:59:48 PM EST | |||
| 7.00 | 1.55 | 3.05 | 2.30 | % | 0.33 | 0 | 0 | 2.49 | -0.77 | 0.19 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 7.50 | 1.85 | 2.43 | 2.14 | % | 0.29 | 0 | 0 | 1.16 | -0.83 | 0.16 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 8.00 | 2.10 | 3.60 | 2.85 | % | 0.36 | 0 | 0 | 2.19 | -0.88 | 0.13 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 8.50 | 2.63 | 3.55 | 3.09 | % | 0.36 | 0 | 0 | 1.57 | -0.91 | 0.10 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 9.00 | 3.05 | 4.45 | 3.75 | % | 0.42 | 0 | 0 | 2.21 | -0.94 | 0.08 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 9.50 | 3.55 | 4.30 | 3.93 | % | 0.41 | 0 | 0 | 1.34 | -0.96 | 0.05 | 0.00 | 4/10/2026 3:59:48 PM EST | |||
| 10.00 | 4.40 | 4.95 | 4.68 | 4.60 | % | 0.47 | 200 | 0 | 1.69 | -0.97 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:48 PM EST | |
| 10.50 | 4.55 | 5.30 | 4.93 | % | 0.47 | 0 | 0 | 1.49 | -0.98 | 0.03 | 0.00 | 4/10/2026 3:59:48 PM EST |